Tour v342
SLV
iShares Silver Trust
$50.50 -3.28%
7/16 10:20

Option Volume

Detail
Current (07/16 10:20am) 59,125
Calls: 29,898 (51%)
Puts: 29,227 (49%)
Prior (07/15) 39,507
Calls: 19,244 (49%)
Puts: 20,263 (51%)
Current vs Prior +49.66%
Calls: +55.36% (Calls)
Puts: +44.24% (Puts)
Prior 7-Day Total 1,847,972
Calls: 1,086,642 (59%)
Puts: 761,330 (41%)
Prior 7-Day Average 263,996
Calls: 155,234 (59%)
Puts: 108,761 (41%)
Current vs Prior 7-Day Avg -77.60%
Calls: -80.74%
Puts: -73.13%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:20am) $6.06M
Calls: $2.29M (38%)
Puts: $3.77M (62%)
Prior (07/15) $4.96M
Calls: $2.71M (55%)
Puts: $2.25M (45%)
Current vs Prior +22.22%
Calls: -15.51%
Puts: +67.67%
Prior 7-Day Total $249.10M
Calls: $131.78M (53%)
Puts: $117.32M (47%)
Prior 7-Day Average $35.59M
Calls: $18.83M (53%)
Puts: $16.76M (47%)
Current vs Prior 7-Day Avg -82.97%
Calls: -87.84%
Puts: -77.50%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:20am) 0.98
Prior (07/15) 1.05
Current vs Prior -7.16%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +38.50%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:20am) 2,117,949
Calls: 1,471,159 (69%)
Puts: 646,790 (31%)
Prior (07/15) 2,159,191
Calls: 1,484,254 (69%)
Puts: 674,937 (31%)
Current vs Prior -1.91%
Prior 7-Day Total 14,301,755
Calls: 9,789,297 (68%)
Puts: 4,512,458 (32%)
Prior 7-Day Average 2,043,107
Calls: 1,398,471 (68%)
Puts: 644,636 (32%)
Current vs Prior 7-Day Avg +3.66%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.26% | 3.37%2.26% | 5.41%2.26% | 12.14%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -29.43% | -14.68%-29.43% | -5.61%+122.38% | +3.55%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -24.11% | -18.26%-35.41% | -11.51%-43.63% | -3.50%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -29.43% | -14.68%-29.43% | -5.61%+122.38% | +3.55%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 7.89% | 10.59%
Calls: 8.77% | 10.59%
Puts: 7.02% | 10.59%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -13.39% | +9.18%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -30.46% | +16.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.77M). Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALBEARISH
10:00BEARISHNEUTRALBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 419 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.450.46$0.462.2%100.162.7K
$42.00Aug 78.708.90$8.802.3%--0.9219
$45.00Aug 216.456.60$6.532.3%160.802.4K
$45.00Aug 146.256.40$6.332.4%10.826
$40.50Jul 179.9010.15$10.032.5%--1.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.409.55$9.481.6%300.9943.3K
$58.00Aug 288.108.25$8.181.8%--0.79126
$60.00Aug 289.8510.05$9.952.0%70.84120
$60.00Aug 219.759.95$9.852.0%630.8610.3K
$60.00Jul 209.409.60$9.502.1%10.9913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%4030.0712.0K
$60.00Jul 240.050.06$0.0616.7%690.036.7K
$59.00Jul 240.060.07$0.0714.3%80.04691
$54.00Jul 200.070.08$0.0812.5%1890.071.3K
$58.50Jul 240.070.08$0.0812.5%--0.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%4170.0713.5K
$48.50Jul 170.070.08$0.0812.5%9690.102.3K
$47.50Jul 200.110.12$0.128.3%90.1097
$41.00Jul 310.110.13$0.1216.7%180.0448
$49.00Jul 170.120.14$0.1315.4%1.7K0.1613.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.9010.15$10.032.5%--1.0057
$41.00Jul 179.409.65$9.532.6%--1.0046
$41.50Jul 178.909.15$9.032.8%--1.0019
$42.00Jul 178.408.65$8.532.9%--1.0022
$42.50Jul 177.908.15$8.033.1%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.409.55$9.481.6%300.9943.3K
$60.50Jul 179.9010.15$10.032.5%110.993.9K
$59.50Jul 178.909.15$9.032.8%10.991.3K
$59.00Jul 178.408.65$8.532.9%20.994.5K
$60.00Jul 209.409.60$9.502.1%10.9913

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 55.4K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.351.41$1.384.3%4.9K0.3545
$56.00Jul 170.020.03$0.0333.3%2.2K0.039.1K
$52.00Jul 170.110.14$0.1323.1%1.5K0.162.1K
$52.50Jul 240.580.62$0.606.7%1.2K0.291.4K
$51.00Jul 170.360.38$0.375.4%1.2K0.37636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.350.37$0.365.6%4.1K0.3639.4K
$50.00Aug 212.442.53$2.493.6%3.6K0.4519.8K
$45.00Jul 310.340.40$0.3716.2%3.0K0.139.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$49.00Jul 170.120.14$0.1315.4%1.7K0.1613.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 76.6%, max 206.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7155.0%56.4%174.8%--69
$59.50Jul 17Aug 28123.1%46.3%166.0%1922.3K
$59.00Jul 17Aug 28117.6%45.7%157.2%124.1K
$58.50Jul 17Aug 28112.2%45.6%145.7%8917
$42.00Jul 17Aug 7132.0%53.8%145.2%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28155.0%50.5%206.9%44.7K
$42.00Jul 17Aug 28132.0%49.4%167.2%122.3K
$59.50Jul 17Aug 14123.1%47.0%161.7%91.3K
$59.00Jul 17Aug 28117.6%45.7%157.2%34.6K
$58.50Jul 17Aug 28112.2%45.6%145.7%221.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$54.00$54.50Jul 31$0.10$0.40$0.104.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$46.00$45.00Jul 29$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$47.50$48.50Jul 22$0.84$0.84$0.165.25$48.34
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
$47.00$47.50Jul 24$0.40$0.40$0.104.00$47.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 28$0.90$0.90$0.109.00$59.10
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$53.00$52.50Jul 22$0.40$0.40$0.104.00$52.60
$55.50$55.00Aug 7$0.40$0.40$0.104.00$55.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0767.0%47.2%
$53.00Jul 17Jul 20$0.0756.9%39.1%
$53.50Jul 17Jul 20$0.0761.0%41.7%
$52.50Jul 17Jul 20$0.1154.2%38.7%
$48.00Jul 17Jul 20$0.1259.4%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0667.0%47.2%
$53.00Jul 17Jul 20$0.0756.9%39.1%
$47.50Jul 17Jul 20$0.0862.6%44.6%
$53.50Jul 17Jul 20$0.1061.0%41.7%
$48.00Jul 17Jul 20$0.1259.4%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 267 found (cheapest 2.26% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.57$0.57$1.14$49.36$51.642.26%
$51.00Jul 17$0.37$0.86$1.23$49.77$52.232.44%
$50.00Jul 17$0.88$0.36$1.24$48.76$51.242.46%
$51.50Jul 17$0.22$1.21$1.43$50.07$52.932.83%
$49.50Jul 17$1.25$0.21$1.46$48.04$50.962.89%
$50.50Jul 20$0.85$0.85$1.70$48.80$52.203.37%
$51.00Jul 20$0.61$1.11$1.72$49.28$52.723.41%
$52.00Jul 17$0.13$1.62$1.75$50.25$53.753.47%
$49.00Jul 17$1.64$0.13$1.77$47.23$50.773.50%
$50.00Jul 20$1.13$0.64$1.77$48.23$51.773.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.28% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.08$0.14$48.36$53.14
$52.50$48.50Jul 17$0.09$0.08$0.17$48.33$52.67
$53.00$49.00Jul 17$0.06$0.13$0.19$48.81$53.19
$52.00$48.50Jul 17$0.13$0.08$0.21$48.29$52.21
$52.50$49.00Jul 17$0.09$0.13$0.22$48.78$52.72
$52.00$49.00Jul 17$0.13$0.13$0.26$48.74$52.26
$53.00$49.50Jul 17$0.06$0.21$0.27$49.23$53.27
$51.50$48.50Jul 17$0.22$0.08$0.30$48.20$51.80
$52.50$49.50Jul 17$0.09$0.21$0.30$49.20$52.80
$52.00$49.50Jul 17$0.13$0.21$0.34$49.16$52.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 14$0.90$0.109.00$44.10$46.90
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Jul 24$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 29$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.08, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 29-$0.08$0.92
$58.00$59.001:2Jul 27-$0.09$0.91
$45.00$48.001:2Aug 21-$2.13$0.87
$57.00$58.001:2Jul 29-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$43.00$41.001:2Jul 22-$0.01$1.99
$48.50$47.001:2Jul 29-$0.21$1.29
$45.00$44.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.14%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.100.530.0%6.14%6.14%536
$51.00Aug 28$2.880.511.0%5.70%6.69%536
$51.50Aug 28$2.630.482.0%5.21%7.19%--35
$51.00Aug 21$2.590.501.0%5.13%6.12%56293
$50.50Aug 14$2.550.520.0%5.05%5.05%1441
$52.00Aug 28$2.420.453.0%4.79%7.76%151
$51.00Aug 14$2.300.491.0%4.55%5.54%1454
$52.50Aug 28$2.230.434.0%4.42%8.38%--66
$50.50Aug 7$2.200.520.0%4.36%4.36%4838
$52.00Aug 21$2.150.443.0%4.26%7.23%2511.7K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 29,898
Total Puts 29,227
Put/Call Ratio 0.98
Net Difference 671

Prior's Put/Call Breakdown

Total Calls 19,244
Total Puts 20,263
Put/Call Ratio 1.05
Net Difference -1,019

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All