Tour v330
SLV
iShares Silver Trust
$53.40 +2.37%
(7/13 18:04) ◀
|
Tuesday, July 14, 2026 (9:35am)
January 2026
|
▶ (7/14 09:40)
◀ 7/14 09:35 ▶

Option Volume

Detail
ℹ
Current (07/14 9:35am) 15,491
Calls: 10,358 (67%)
Puts: 5,133 (33%)
Prior (07/13) 8,415
Calls: 3,633 (43%)
Puts: 4,782 (57%)
Current vs Prior +84.09%
Calls: +185.11% (Calls)
Puts: +7.34% (Puts)
Prior 7-Day Total 1,928,189
Calls: 1,196,460 (62%)
Puts: 731,729 (38%)
Prior 7-Day Average 275,455
Calls: 170,922 (62%)
Puts: 104,532 (38%)
Current vs Prior 7-Day Avg -94.38%
Calls: -93.94%
Puts: -95.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:35am) $1.46M
Calls: $959.5K (66%)
Puts: $500.4K (34%)
Prior (07/13) $636.6K
Calls: $264.5K (42%)
Puts: $372.2K (58%)
Current vs Prior +129.32%
Calls: +262.83%
Puts: +34.46%
Prior 7-Day Total $316.43M
Calls: $148.89M (47%)
Puts: $167.54M (53%)
Prior 7-Day Average $45.20M
Calls: $21.27M (47%)
Puts: $23.93M (53%)
Current vs Prior 7-Day Avg -96.77%
Calls: -95.49%
Puts: -97.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:35am) 0.50
Prior (07/13) 1.32
Current vs Prior -62.35%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -20.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:35am) 2,094,099
Calls: 1,444,469 (69%)
Puts: 649,630 (31%)
Prior (07/13) 2,062,939
Calls: 1,419,241 (69%)
Puts: 643,698 (31%)
Current vs Prior +1.51%
Prior 7-Day Total 13,110,633
Calls: 8,888,923 (68%)
Puts: 4,221,710 (32%)
Prior 7-Day Average 1,872,947
Calls: 1,269,846 (68%)
Puts: 603,101 (32%)
Current vs Prior 7-Day Avg +11.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.90% | 4.10%4.10% | 6.18%2.90% | 11.80%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior +22.34% | +6.89%+268.77% | +30.75%-24.35% | -2.68%
Prior 7-Day Avg 2.97% | 4.19%3.86% | 6.38%4.57% | 12.74%
Current vs 7-Day Avg -2.24% | -2.22%+6.27% | -3.07%-36.53% | -7.39%
Prior 7-Day Eod 2.37% | 3.84%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod +22.34% | +6.89%-12.69% | -8.94%-21.15% | -4.30%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.86% | 7.58%
Calls: 6.90% | 4.96%
Puts: 8.82% | 10.20%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior -8.28% | -36.46%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg -30.42% | -28.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($959.5K). Massive premium surge with dollar volume up 129% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (10,358 calls vs 5,133 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHNEUTRALBEARISH
15:45BEARISHNEUTRALBEARISH
15:40BEARISHNEUTRALBEARISH
15:35BEARISHNEUTRALBEARISH
15:30BEARISHNEUTRALBEARISH
15:25BEARISHNEUTRALMIXED
15:20BEARISHNEUTRALMIXED
15:15BEARISHNEUTRALMIXED
15:10BEARISHNEUTRALMIXED
15:05BEARISHNEUTRALMIXED
15:00BEARISHNEUTRALMIXED
14:55BEARISHNEUTRALMIXED
14:50BEARISHNEUTRALMIXED
14:45BEARISHNEUTRALMIXED
14:40BEARISHNEUTRALMIXED
14:35BEARISHNEUTRALMIXED
14:30BEARISHNEUTRALMIXED
14:25BEARISHNEUTRALMIXED
14:20BEARISHNEUTRALMIXED
14:15BEARISHNEUTRALMIXED
14:10BEARISHNEUTRALMIXED
14:05BEARISHNEUTRALMIXED
14:00BEARISHNEUTRALMIXED
13:55BEARISHNEUTRALMIXED
13:50BEARISHNEUTRALMIXED
13:45BEARISHNEUTRALMIXED
13:40BEARISHNEUTRALMIXED
13:35BEARISHNEUTRALMIXED
13:30BEARISHNEUTRALMIXED
13:25BEARISHNEUTRALMIXED
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
13:10BEARISHBULLISHBULLISH
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
12:50BEARISHBULLISHBULLISH
12:45BEARISHBULLISHBULLISH
12:40BEARISHBULLISHBULLISH
12:35BEARISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHNEUTRALBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHNEUTRALBULLISH
12:00BULLISHNEUTRALBULLISH
11:55BULLISHNEUTRALBULLISH
11:50BULLISHNEUTRALBULLISH
11:45BULLISHNEUTRALBULLISH
11:40BULLISHNEUTRALBULLISH
11:35BULLISHNEUTRALBULLISH
11:30BULLISHNEUTRALBULLISH
11:25BULLISHNEUTRALBULLISH
11:20BULLISHNEUTRALBULLISH
11:15BULLISHNEUTRALBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHNEUTRALBULLISH
10:25BULLISHNEUTRALBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHNEUTRALMIXED
10:05BULLISHNEUTRALMIXED
10:00BULLISHNEUTRALMIXED
09:55BEARISHNEUTRALBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BULLISHBULLISHBULLISH

📈 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 389 of results (avg 5.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3510.55$10.451.9%--1.0023
$43.50Jul 159.8510.05$9.952.0%--1.0036
$44.00Aug 149.759.95$9.852.0%180.9218
$44.00Jul 159.359.55$9.452.1%--1.0030
$45.00Aug 219.009.20$9.102.2%--0.882.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.257.40$7.332.0%20.7710.3K
$64.00Jul 1710.4510.70$10.582.4%11.002.0K
$64.00Jul 2410.4510.70$10.582.4%--1.00194
$63.50Jul 179.9510.20$10.072.5%--1.001.3K
$63.50Jul 249.9510.20$10.072.5%--1.0052

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 114 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 150.050.06$0.0616.7%350.07525
$59.00Jul 170.050.06$0.0616.7%40.045.1K
$58.50Jul 170.060.07$0.0714.3%60.05916
$55.50Jul 150.080.09$0.0911.1%100.111.0K
$57.00Jul 170.120.13$0.137.7%1.1K0.103.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%1020.061.6K
$51.00Jul 150.080.09$0.0911.1%1.2K0.098.9K
$51.50Jul 150.120.13$0.137.7%130.14898
$50.00Jul 170.130.14$0.147.1%530.1040.1K
$50.50Jul 170.170.20$0.1915.8%60.136.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3510.55$10.451.9%--1.0023
$43.50Jul 159.8510.05$9.952.0%--1.0036
$44.00Jul 159.359.55$9.452.1%--1.0030
$44.50Jul 158.859.05$8.952.2%--1.0020
$45.00Jul 158.358.55$8.452.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 154.454.70$4.585.5%--1.0012
$60.00Jul 176.456.70$6.583.8%31.0025.7K
$60.50Jul 176.957.20$7.083.5%21.003.9K
$61.00Jul 177.457.70$7.583.3%--1.002.7K
$61.50Jul 177.958.20$8.073.1%--1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 239 active (total vol 14.7K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.690.73$0.715.6%2.2K0.4210.0K
$53.50Jul 150.560.60$0.586.9%1.2K0.482.1K
$57.00Jul 170.120.13$0.137.7%1.1K0.103.5K
$54.00Jul 150.360.38$0.375.4%7380.361.8K
$55.00Aug 212.242.32$2.283.5%4360.4513.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 150.030.04$0.0425.0%1.6K0.048.8K
$51.00Jul 150.080.09$0.0911.1%1.2K0.098.9K
$52.00Jul 150.190.20$0.205.0%2650.202.3K
$53.00Jul 241.221.34$1.289.4%1880.44677
$54.00Jul 150.911.00$0.969.4%1640.641.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 63.0%, max 181.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7138.8%55.1%152.0%--34
$44.00Jul 15Aug 14125.4%50.0%150.7%1848
$64.00Jul 15Aug 28115.4%46.3%149.1%441
$45.00Jul 15Aug 21112.2%47.5%136.1%--2.2K
$63.00Jul 15Aug 21106.5%45.9%132.0%105.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28138.8%49.3%181.2%11.3K
$44.00Jul 15Aug 28125.4%47.9%161.8%1151
$45.00Jul 15Aug 28112.2%46.7%140.3%--164
$46.00Jul 15Aug 2899.2%45.7%117.1%--181
$47.50Jul 15Aug 2892.2%44.1%109.0%1592

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 19.00, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$60.00Jul 27$0.30$2.70$0.309.00$57.30
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$62.00$64.00Aug 28$0.21$1.79$0.218.52$62.21
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Jul 27$0.15$2.85$0.1519.00$47.85
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$50.00$48.00Jul 27$0.24$1.76$0.247.33$49.76
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 15.67, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.88$1.88$0.1215.67$57.12
$59.00$56.00Jul 20$2.77$2.77$0.2312.04$56.23
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0578.5%55.2%
$58.00Jul 15Jul 17$0.0667.2%56.2%
$58.50Jul 15Jul 17$0.0669.1%58.1%
$48.00Jul 15Jul 17$0.0884.6%67.1%
$48.50Jul 15Jul 17$0.0877.7%62.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 15Jul 17$0.0577.7%62.9%
$61.50Jul 17Jul 24$0.0670.6%52.2%
$62.50Jul 17Jul 24$0.0672.3%52.4%
$49.00Jul 15Jul 17$0.0770.7%61.7%
$57.00Jul 15Jul 17$0.0759.8%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 2.36% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.58$0.68$1.26$52.24$54.762.36%
$53.00Jul 15$0.87$0.45$1.32$51.68$54.322.47%
$54.00Jul 15$0.37$0.96$1.33$52.67$55.332.49%
$52.50Jul 15$1.23$0.30$1.53$50.97$54.032.87%
$54.50Jul 15$0.24$1.31$1.55$52.95$56.052.90%
$52.00Jul 15$1.60$0.20$1.80$50.20$53.803.37%
$55.00Jul 15$0.14$1.70$1.84$53.16$56.843.45%
$53.50Jul 17$0.94$0.98$1.92$51.58$55.423.60%
$53.00Jul 17$1.21$0.77$1.98$51.02$54.983.71%
$54.00Jul 17$0.71$1.27$1.98$52.02$55.983.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.34% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.09$0.09$0.18$50.82$55.68
$55.50$51.50Jul 15$0.09$0.13$0.22$51.28$55.72
$55.00$51.00Jul 15$0.14$0.09$0.23$50.77$55.23
$55.00$51.50Jul 15$0.14$0.13$0.27$51.23$55.27
$55.50$52.00Jul 15$0.09$0.20$0.29$51.71$55.79
$54.50$51.00Jul 15$0.24$0.09$0.33$50.67$54.83
$55.00$52.00Jul 15$0.14$0.20$0.34$51.66$55.34
$54.50$51.50Jul 15$0.24$0.13$0.37$51.13$54.87
$55.50$52.50Jul 15$0.09$0.30$0.39$52.11$55.89
$54.50$52.00Jul 15$0.24$0.20$0.44$51.56$54.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Jul 27$0.08$0.9211.50
$54.00$55.00$56.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-0.82, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$55.001:2Jul 27-$0.07$1.93
$54.00$56.001:2Jul 29-$0.15$1.85
$62.00$64.001:2Aug 28-$0.44$1.56
$60.50$62.001:2Jul 22-$0.03$1.47
$63.00$64.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$54.001:2Aug 28-$0.82$3.18
$59.00$56.001:2Jul 20-$0.06$2.94
$48.00$45.001:2Aug 21-$0.06$2.94
$50.00$48.001:2Jul 27-$0.02$1.98
$44.00$43.001:2Jul 24$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.99%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.530.2%5.99%6.18%--34
$54.00Aug 28$2.940.501.1%5.51%6.63%--90
$54.50Aug 28$2.720.482.1%5.09%7.15%--84
$54.00Aug 21$2.660.501.1%4.98%6.10%35.9K
$53.50Aug 14$2.620.520.2%4.91%5.09%--41
$55.00Aug 28$2.490.463.0%4.66%7.66%--68
$54.00Aug 14$2.390.491.1%4.48%5.60%22.1K
$55.50Aug 28$2.330.433.9%4.36%8.30%152
$53.50Aug 7$2.300.520.2%4.31%4.49%--560
$55.00Aug 21$2.240.453.0%4.19%7.19%43613.4K

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 10,358
Total Puts 5,133
Put/Call Ratio 0.50
Net Difference 5,225

Prior's Put/Call Breakdown

Total Calls 3,633
Total Puts 4,782
Put/Call Ratio 1.32
Net Difference -1,149

Prior 7-Day Put/Call Summary

Total Calls 1,196,460
Total Puts 731,729
Average Put/Call Ratio 0.62
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