Tour v344
SLV
iShares Silver Trust
$50.36 -0.06%
7/17 10:10

Option Volume

Detail
Current (07/17 10:10am) 62,209
Calls: 32,692 (53%)
Puts: 29,517 (47%)
Prior (07/16) 54,426
Calls: 27,278 (50%)
Puts: 27,148 (50%)
Current vs Prior +14.30%
Calls: +19.85% (Calls)
Puts: +8.73% (Puts)
Prior 7-Day Total 1,971,537
Calls: 1,093,094 (55%)
Puts: 878,443 (45%)
Prior 7-Day Average 281,648
Calls: 156,156 (55%)
Puts: 125,491 (45%)
Current vs Prior 7-Day Avg -77.91%
Calls: -79.06%
Puts: -76.48%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/17 10:10am) $7.43M
Calls: $3.46M (47%)
Puts: $3.97M (53%)
Prior (07/16) $5.52M
Calls: $2.01M (36%)
Puts: $3.51M (64%)
Current vs Prior +34.52%
Calls: +72.23%
Puts: +12.96%
Prior 7-Day Total $523.09M
Calls: $124.08M (24%)
Puts: $399.02M (76%)
Prior 7-Day Average $74.73M
Calls: $17.73M (24%)
Puts: $57.00M (76%)
Current vs Prior 7-Day Avg -90.06%
Calls: -80.48%
Puts: -93.04%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/17 10:10am) 0.90
Prior (07/16) 1.00
Current vs Prior -9.28%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +7.78%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/17 10:10am) 2,108,455
Calls: 1,509,805 (72%)
Puts: 598,650 (28%)
Prior (07/16) 2,117,949
Calls: 1,471,159 (69%)
Puts: 646,790 (31%)
Current vs Prior -0.45%
Prior 7-Day Total 14,892,977
Calls: 10,228,619 (69%)
Puts: 4,664,358 (31%)
Prior 7-Day Average 2,127,568
Calls: 1,461,231 (69%)
Puts: 666,336 (31%)
Current vs Prior 7-Day Avg -0.90%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 1.73% | 3.08%1.73% | 5.46%1.73% | 12.05%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -37.39% | -17.52%-37.39% | -6.43%-37.39% | -0.78%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -41.42% | -24.36%-47.76% | -9.47%-51.98% | -2.95%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -37.39% | -17.52%-37.39% | -6.43%-37.39% | -0.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 17.23% | 9.01%
Calls: 17.31% | 9.20%
Puts: 17.14% | 8.82%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +0.00% | -29.61%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +35.98% | -5.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,509,805 calls vs 598,650 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 BEARISH
7-Day Avg BEARISH
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
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALMIXED
10:00BEARISHNEUTRALMIXED
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHNEUTRALMIXED

📈 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 396 of results (avg 5.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8010.00$9.902.0%1241.00291
$41.00Jul 179.309.50$9.402.1%1101.00324
$41.50Jul 178.809.00$8.902.2%951.00323
$42.00Jul 318.508.70$8.602.3%--0.9417
$42.00Jul 178.308.50$8.402.4%691.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.8510.00$9.931.5%160.8610.3K
$58.00Aug 218.058.20$8.131.8%20.81317
$57.50Aug 77.307.45$7.382.0%--0.8644
$60.00Jul 179.509.70$9.602.1%590.9915.6K
$60.00Jul 229.509.70$9.602.1%11.0097

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%100.045.2K
$57.50Jul 240.060.07$0.0714.3%10.041.5K
$56.00Jul 240.090.10$0.1010.0%130.072.2K
$54.00Jul 220.100.12$0.1118.2%4690.09395
$55.50Jul 240.110.12$0.128.3%--0.08656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.060.07$0.0714.3%4.7K0.142.0K
$47.50Jul 200.060.07$0.0714.3%760.07116
$43.00Jul 240.060.07$0.0714.3%350.044.9K
$48.00Jul 200.090.10$0.1010.0%3220.102.8K
$45.00Jul 240.120.13$0.137.7%370.071.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8010.00$9.902.0%1241.00291
$41.00Jul 179.309.50$9.402.1%1101.00324
$41.50Jul 178.809.00$8.902.2%951.00323
$42.00Jul 178.308.50$8.402.4%691.0031
$42.50Jul 177.808.00$7.902.5%531.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 226.506.75$6.633.8%--1.0031
$59.00Jul 228.508.70$8.602.3%--1.0023
$60.00Jul 229.509.70$9.602.1%11.0097
$58.50Jul 248.008.25$8.133.1%--1.0018
$59.00Jul 248.508.75$8.632.9%21.00265

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 56.6K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.451.51$1.484.1%3.1K0.562.8K
$50.50Jul 170.220.25$0.2412.5%2.7K0.441.2K
$51.00Jul 170.090.11$0.1020.0%2.0K0.232.4K
$50.00Jul 170.480.57$0.5217.3%1.7K0.7114.6K
$50.00Aug 213.003.15$3.084.9%1.3K0.5510.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.060.07$0.0714.3%4.7K0.142.0K
$50.00Jul 170.120.15$0.1421.4%3.0K0.2938.5K
$50.00Aug 212.452.55$2.504.0%2.7K0.4522.5K
$43.00Aug 280.660.73$0.7010.0%2.1K0.152.1K
$50.50Jul 170.320.38$0.3517.1%1.7K0.566.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 238.1%, max 564.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7340.8%57.5%492.4%110347
$42.00Jul 17Aug 7305.5%54.6%459.5%6950
$58.50Jul 17Aug 28251.6%46.1%446.2%2989
$60.00Jul 17Aug 28252.5%46.7%440.8%2053.6K
$59.50Jul 17Aug 28242.0%46.8%417.7%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28341.1%51.3%564.8%--4.8K
$42.00Jul 17Aug 28305.5%50.0%511.5%12.3K
$40.50Jul 17Jul 31360.2%63.8%464.9%9326
$43.00Jul 17Aug 28270.7%48.7%455.6%2.1K4.3K
$58.50Jul 17Aug 28251.6%46.1%446.2%--81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$44.00$43.00Aug 14$0.10$0.90$0.109.00$43.90
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$43.00$42.00Aug 21$0.11$0.89$0.118.09$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 14.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 7$0.83$0.83$0.174.88$45.83
$49.00$49.50Jul 20$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.40$1.40$0.1014.00$58.60
$60.00$59.00Aug 28$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$58.00$56.50Aug 28$1.25$1.25$0.255.00$56.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.05132.8%43.2%
$52.50Jul 17Jul 20$0.0693.4%34.6%
$41.00Jul 17Jul 24$0.08340.8%71.8%
$47.50Jul 17Jul 20$0.08108.7%42.4%
$48.00Jul 17Jul 20$0.1097.8%41.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0593.4%34.6%
$40.50Jul 17Jul 29$0.06360.2%65.9%
$41.50Jul 17Jul 27$0.06283.6%61.7%
$47.50Jul 17Jul 20$0.06109.0%42.4%
$48.00Jul 17Jul 20$0.0898.2%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 1.17% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.24$0.35$0.59$49.91$51.091.17%
$50.00Jul 17$0.52$0.14$0.66$49.34$50.661.31%
$51.00Jul 17$0.10$0.70$0.80$50.20$51.801.59%
$49.50Jul 17$0.98$0.07$1.05$48.45$50.552.08%
$51.50Jul 17$0.05$1.18$1.23$50.27$52.732.44%
$50.50Jul 20$0.59$0.68$1.27$49.23$51.772.52%
$51.00Jul 20$0.37$0.97$1.34$49.66$52.342.66%
$50.00Jul 20$0.87$0.48$1.35$48.65$51.352.68%
$49.00Jul 17$1.44$0.04$1.48$47.52$50.482.94%
$49.50Jul 20$1.23$0.32$1.55$47.95$51.053.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$48.50Jul 17$0.03$0.03$0.06$48.44$52.06
$52.00$49.00Jul 17$0.03$0.04$0.07$48.93$52.07
$51.50$48.50Jul 17$0.05$0.03$0.08$48.42$51.58
$51.50$49.00Jul 17$0.05$0.04$0.09$48.91$51.59
$52.00$49.50Jul 17$0.03$0.07$0.10$49.40$52.10
$51.50$49.50Jul 17$0.05$0.07$0.12$49.38$51.62
$51.00$48.50Jul 17$0.10$0.03$0.13$48.37$51.13
$51.00$49.00Jul 17$0.10$0.04$0.14$48.86$51.14
$51.00$49.50Jul 17$0.10$0.07$0.17$49.33$51.17
$52.00$50.00Jul 17$0.03$0.14$0.17$49.83$52.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 263 found (best R:R 9.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.90$0.109.00$45.10$47.90
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
44/4546/47Aug 14$0.88$0.127.33$44.12$46.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85
45/4648/49Aug 14$0.84$0.165.25$45.16$48.84
45/4648/49Aug 21$0.84$0.165.25$45.16$48.84

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
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Jul 29$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. 163 found (best net $--, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.08$0.92
$57.00$58.001:2Jul 29-$0.09$0.91
$59.00$60.001:2Jul 29-$0.10$0.90
$59.00$60.001:2Aug 7-$0.18$0.82
$58.00$59.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$44.001:2Jul 20$0.00$1.00
$47.00$46.001:2Jul 20$0.00$1.00
$44.00$43.001:2Jul 24-$0.05$0.95
$42.00$41.001:2Jul 29-$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. 147 found (best yield 5.96%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.24%3938
$51.00Aug 28$2.780.501.3%5.52%6.79%3666
$51.50Aug 28$2.550.472.3%5.06%7.33%3939
$51.00Aug 21$2.520.491.3%5.00%6.27%29471
$50.50Aug 14$2.450.520.3%4.86%5.14%1667
$52.00Aug 28$2.350.453.3%4.67%7.92%3957
$51.00Aug 14$2.210.491.3%4.39%5.66%1849
$52.50Aug 28$2.150.424.2%4.27%8.52%3766
$50.50Aug 7$2.130.510.3%4.23%4.51%1960
$52.00Aug 21$2.090.443.3%4.15%7.41%1732.4K

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 32,692
Total Puts 29,517
Put/Call Ratio 0.90
Net Difference 3,175

Prior's Put/Call Breakdown

Total Calls 27,278
Total Puts 27,148
Put/Call Ratio 1.00
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 1,093,094
Total Puts 878,443
Average Put/Call Ratio 0.84
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