Tour v330
SLV
iShares Silver Trust
$53.71 +2.97%
(7/14 09:35) ◀
|
Tuesday, July 14, 2026 (9:40am)
January 2026
|
▶ (7/14 09:45)
◀ 7/14 09:40 ▶

Option Volume

Detail
ℹ
Current (07/14 9:40am) 21,215
Calls: 13,900 (66%)
Puts: 7,315 (34%)
Prior (07/13) 13,523
Calls: 6,733 (50%)
Puts: 6,790 (50%)
Current vs Prior +56.88%
Calls: +106.45% (Calls)
Puts: +7.73% (Puts)
Prior 7-Day Total 1,967,099
Calls: 1,192,622 (61%)
Puts: 774,477 (39%)
Prior 7-Day Average 281,014
Calls: 170,374 (61%)
Puts: 110,639 (39%)
Current vs Prior 7-Day Avg -92.45%
Calls: -91.84%
Puts: -93.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:40am) $3.18M
Calls: $1.77M (56%)
Puts: $1.41M (44%)
Prior (07/13) $1.14M
Calls: $509.6K (45%)
Puts: $632.4K (55%)
Current vs Prior +178.68%
Calls: +247.01%
Puts: +123.62%
Prior 7-Day Total $346.26M
Calls: $146.84M (42%)
Puts: $199.42M (58%)
Prior 7-Day Average $49.47M
Calls: $20.98M (42%)
Puts: $28.49M (58%)
Current vs Prior 7-Day Avg -93.57%
Calls: -91.57%
Puts: -95.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:40am) 0.53
Prior (07/13) 1.01
Current vs Prior -47.82%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -20.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:40am) 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 13,252,691
Calls: 8,990,323 (68%)
Puts: 4,262,368 (32%)
Prior 7-Day Average 1,893,241
Calls: 1,284,331 (68%)
Puts: 608,909 (32%)
Current vs Prior 7-Day Avg +10.61%
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 2.92% | 4.15%4.15% | 6.20%2.92% | 11.84%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -20.59% | -11.61%-11.61% | -8.65%-20.59% | -3.94%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -5.78% | -3.95%+17.70% | -0.24%-40.80% | -8.29%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -20.59% | -11.61%-11.61% | -8.65%-20.59% | -3.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.00% | 4.93%
Calls: 6.67% | 4.55%
Puts: 7.32% | 5.31%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -44.49% | -32.47%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -35.09% | -49.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 179% vs prior. Above-average activity with volume up 57% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 48% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
09:40BULLISHBULLISHBULLISH
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 403 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 149.109.25$9.181.6%360.8936
$46.00Aug 148.208.35$8.271.8%220.8738
$46.00Aug 78.058.20$8.131.8%--0.9021
$43.00Jul 1510.6010.80$10.701.9%20.9923
$46.00Jul 317.908.05$7.981.9%--0.91113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.659.80$9.731.5%50.854.3K
$64.00Aug 2110.5510.75$10.651.9%--0.862.4K
$60.00Aug 217.057.20$7.132.1%50.7610.3K
$63.00Aug 79.409.60$9.502.1%--0.8973
$63.00Jul 249.259.45$9.352.1%--0.96122

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 170.050.06$0.0616.7%1110.055.1K
$58.50Jul 170.060.07$0.0714.3%60.06916
$58.00Jul 170.080.09$0.0911.1%10.076.6K
$57.50Jul 170.100.12$0.1118.2%40.095.4K
$55.50Jul 150.110.12$0.128.3%430.141.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.060.07$0.0714.3%1.2K0.088.9K
$51.50Jul 150.100.12$0.1118.2%240.11898
$50.00Jul 170.130.14$0.147.1%2080.1040.1K
$52.00Jul 150.150.17$0.1612.5%3930.172.3K
$50.50Jul 170.160.19$0.1816.7%60.126.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2410.6510.90$10.782.3%--1.0031
$43.50Jul 1510.1010.30$10.202.0%21.0036
$44.00Jul 159.609.80$9.702.1%--1.0030
$44.50Jul 159.109.30$9.202.2%--1.0020
$45.00Jul 158.608.80$8.702.3%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 154.204.45$4.335.8%--1.0012
$60.00Jul 176.256.45$6.353.1%31.0025.7K
$60.50Jul 176.706.95$6.833.7%31.003.9K
$61.00Jul 177.207.45$7.333.4%41.002.7K
$61.50Jul 177.707.95$7.833.2%--1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 19.8K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.820.86$0.844.8%2.6K0.4610.0K
$53.50Jul 150.720.77$0.756.7%1.2K0.552.1K
$57.00Jul 170.130.15$0.1414.3%1.2K0.123.5K
$54.00Jul 150.490.51$0.504.0%8820.431.8K
$52.50Jul 151.371.46$1.426.3%4850.76772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 150.030.04$0.0425.0%1.6K0.048.8K
$51.00Jul 150.060.07$0.0714.3%1.2K0.088.9K
$61.00Aug 217.858.05$7.952.5%8130.803.7K
$52.00Jul 150.150.17$0.1612.5%3930.172.3K
$50.00Jul 170.130.14$0.147.1%2080.1040.1K

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 64.4%, max 237.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7167.4%55.5%201.4%234
$63.00Jul 15Aug 21122.7%45.4%170.3%105.4K
$44.00Jul 15Aug 14128.4%50.9%152.3%1848
$64.00Jul 15Aug 28112.7%45.9%145.3%441
$45.00Jul 15Aug 21115.2%48.3%138.3%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28167.4%49.7%237.1%11.3K
$44.00Jul 15Aug 28128.4%48.3%165.9%1151
$45.00Jul 15Aug 28115.2%47.1%144.3%10164
$46.00Jul 15Aug 28102.2%45.9%122.8%--181
$48.00Jul 15Aug 2888.1%44.1%100.0%--2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 19.00, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$64.00Jul 29$0.40$5.60$0.4014.00$58.40
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
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$0.23$1.77$0.237.70$49.77
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 10.76, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.50$48.00Aug 7$1.33$1.33$0.177.82$47.83
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.50$51.00Jul 22$1.25$1.25$0.255.00$50.75
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.83$1.83$0.1710.76$57.17
$59.00$56.00Jul 20$2.74$2.74$0.2610.54$56.26
$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
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0576.8%54.0%
$49.00Jul 15Jul 17$0.0674.1%62.4%
$58.50Jul 15Jul 17$0.0665.3%56.0%
$58.00Jul 15Jul 17$0.0763.4%54.7%
$47.50Jul 15Jul 17$0.0883.0%69.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0674.1%62.4%
$62.50Jul 17Jul 24$0.0670.6%51.8%
$49.50Jul 15Jul 17$0.0772.7%59.8%
$60.00Jul 17Jul 24$0.0861.4%46.7%
$50.00Jul 15Jul 17$0.1069.2%58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 2.44% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.75$0.56$1.31$52.19$54.812.44%
$54.00Jul 15$0.50$0.82$1.32$52.68$55.322.46%
$53.00Jul 15$1.06$0.38$1.44$51.56$54.442.68%
$54.50Jul 15$0.32$1.13$1.45$53.05$55.952.70%
$52.50Jul 15$1.42$0.25$1.67$50.83$54.173.11%
$55.00Jul 15$0.19$1.52$1.71$53.29$56.713.18%
$54.00Jul 17$0.84$1.13$1.97$52.03$55.973.67%
$53.50Jul 17$1.10$0.90$2.00$51.50$55.503.72%
$52.00Jul 15$1.85$0.16$2.01$49.99$54.013.74%
$55.50Jul 15$0.12$1.92$2.04$53.46$57.543.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.34% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.07$0.11$0.18$51.32$56.18
$55.50$51.50Jul 15$0.12$0.11$0.23$51.27$55.73
$56.00$52.00Jul 15$0.07$0.16$0.23$51.77$56.23
$55.50$52.00Jul 15$0.12$0.16$0.28$51.72$55.78
$55.00$51.50Jul 15$0.19$0.11$0.30$51.20$55.30
$56.00$52.50Jul 15$0.07$0.25$0.32$52.18$56.32
$55.00$52.00Jul 15$0.19$0.16$0.35$51.65$55.35
$55.50$52.50Jul 15$0.12$0.25$0.37$52.13$55.87
$54.50$51.50Jul 15$0.32$0.11$0.43$51.07$54.93
$55.00$52.50Jul 15$0.19$0.25$0.44$52.06$55.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Jul 27$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$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. 182 found (best net $-0.69, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$58.001:2Jul 29-$0.09$1.91
$53.00$55.001:2Jul 27-$0.12$1.88
$54.00$56.001:2Jul 29-$0.19$1.81
$62.00$64.001:2Aug 28-$0.43$1.57
$60.50$62.001:2Jul 22-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$54.001:2Aug 28-$0.69$3.31
$48.00$45.001:2Aug 21-$0.08$2.92
$50.00$48.001:2Jul 27-$0.03$1.97
$44.00$43.001:2Jul 24$0.00$1.00
$44.00$43.001:2Jul 22-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.77%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.100.510.5%5.77%6.31%1090
$54.50Aug 28$2.870.491.5%5.34%6.81%--84
$54.00Aug 21$2.800.510.5%5.21%5.75%45.9K
$55.00Aug 28$2.660.472.4%4.95%7.35%168
$54.00Aug 14$2.530.510.5%4.71%5.25%42.1K
$55.50Aug 28$2.450.443.3%4.56%7.89%152
$55.00Aug 21$2.350.462.4%4.38%6.78%44913.4K
$54.50Aug 14$2.290.481.5%4.26%5.73%--55
$56.00Aug 28$2.260.424.3%4.21%8.47%--48
$54.00Aug 7$2.190.500.5%4.08%4.62%--113

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 13,900
Total Puts 7,315
Put/Call Ratio 0.53
Net Difference 6,585

Prior's Put/Call Breakdown

Total Calls 6,733
Total Puts 6,790
Put/Call Ratio 1.01
Net Difference -57

Prior 7-Day Put/Call Summary

Total Calls 1,192,622
Total Puts 774,477
Average Put/Call Ratio 0.67
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