Tour v330
SLV
iShares Silver Trust
$53.80 +3.14%
(7/14 09:40) ◀
|
Tuesday, July 14, 2026 (9:45am)
January 2026
|
▶ (7/14 09:50)
◀ 7/14 09:45 ▶

Option Volume

Detail
ℹ
Current (07/14 9:45am) 27,481
Calls: 17,237 (63%)
Puts: 10,244 (37%)
Prior (07/13) 20,346
Calls: 9,545 (47%)
Puts: 10,801 (53%)
Current vs Prior +35.07%
Calls: +80.59% (Calls)
Puts: -5.16% (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 -90.22%
Calls: -89.88%
Puts: -90.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:45am) $4.13M
Calls: $2.54M (62%)
Puts: $1.59M (38%)
Prior (07/13) $2.07M
Calls: $914.5K (44%)
Puts: $1.15M (56%)
Current vs Prior +99.52%
Calls: +177.62%
Puts: +37.60%
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 -91.66%
Calls: -87.90%
Puts: -94.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:45am) 0.59
Prior (07/13) 1.13
Current vs Prior -47.48%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -10.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:45am) 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 2.90% | 4.16%4.16% | 6.21%2.90% | 11.90%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -21.23% | -11.36%-11.36% | -8.53%-21.23% | -3.50%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -6.53% | -3.68%+18.03% | -0.10%-41.27% | -7.86%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -21.23% | -11.36%-11.36% | -8.53%-21.23% | -3.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.10% | 4.04%
Calls: 6.10% | 3.45%
Puts: 8.11% | 4.63%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -43.70% | -44.66%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -34.16% | -58.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.54M). Elevated premium activity with dollar volume up 100% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 47% - 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
09:45BULLISHBULLISHBULLISH
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 418 of results (avg 5.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.011.02$1.021.0%970.2475.7K
$50.00Aug 215.255.35$5.301.9%520.7210.9K
$43.50Jul 1510.2010.40$10.301.9%91.0036
$44.00Aug 1410.1010.30$10.202.0%180.9118
$44.00Aug 710.0010.20$10.102.0%--0.9235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.5010.60$10.550.9%--0.862.4K
$63.00Aug 289.709.85$9.771.5%--0.8213
$61.00Aug 217.807.95$7.881.9%8130.793.7K
$64.00Jul 2410.1510.35$10.252.0%--0.96194
$53.50Jul 150.500.51$0.512.0%1390.42153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 200.060.07$0.0714.3%540.05249
$58.00Jul 170.070.08$0.0812.5%70.076.6K
$57.50Jul 170.100.11$0.119.1%60.095.4K
$55.50Jul 150.110.13$0.1216.7%490.151.0K
$58.00Jul 200.120.14$0.1315.4%10.09195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%180.0413.5K
$51.00Jul 150.060.07$0.0714.3%1.3K0.078.9K
$51.50Jul 150.090.10$0.1010.0%360.10898
$50.00Jul 170.110.12$0.128.3%2880.0840.1K
$52.00Jul 150.130.15$0.1414.3%4370.152.3K

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
$43.50Jul 1510.2010.40$10.301.9%91.0036
$44.00Jul 159.709.90$9.802.0%181.0030
$44.50Jul 159.209.40$9.302.2%181.0020
$45.00Jul 158.708.90$8.802.3%--1.0031
$45.50Jul 158.208.40$8.302.4%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.106.35$6.234.0%20.99--
$64.00Jul 1710.1010.30$10.202.0%20.992.0K
$64.50Jul 1710.6010.85$10.732.3%1160.991.8K
$63.00Jul 179.109.35$9.232.7%--0.993.4K
$63.50Jul 179.609.85$9.732.6%--0.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 25.6K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.870.90$0.893.4%2.7K0.4710.0K
$53.50Jul 150.790.84$0.826.1%1.4K0.582.1K
$54.00Jul 150.530.56$0.555.5%1.2K0.461.8K
$57.00Jul 170.130.14$0.147.1%1.2K0.113.5K
$52.50Jul 151.491.57$1.535.2%7260.78772
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 150.030.04$0.0425.0%1.6K0.048.8K
$51.00Jul 150.060.07$0.0714.3%1.3K0.078.9K
$52.00Jul 170.350.37$0.365.6%1.2K0.238.2K
$61.00Aug 217.807.95$7.881.9%8130.793.7K
$49.00Jul 150.010.02$0.0250.0%5020.023.8K

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 60.8%, max 166.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 15Aug 28116.9%45.1%159.0%140
$44.00Jul 15Aug 14129.7%51.3%152.9%3648
$64.00Jul 15Aug 28111.6%45.8%143.6%441
$45.00Jul 15Aug 21116.6%48.4%140.8%--2.2K
$46.00Jul 15Aug 14103.6%48.5%113.6%3861
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 15Aug 28129.7%48.7%166.5%1151
$45.00Jul 15Aug 28116.6%47.3%146.4%10164
$46.00Jul 15Aug 28103.6%46.1%124.7%--181
$48.00Jul 15Aug 2890.1%44.1%104.3%502.2K
$47.00Jul 15Aug 2890.7%45.1%101.0%2316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 26.27, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$64.00Jul 29$0.11$2.89$0.1126.27$61.11
$58.00$61.00Jul 29$0.31$2.69$0.318.68$58.31
$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
$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$0.14$2.86$0.1420.43$47.86
$50.00$48.00Jul 27$0.21$1.79$0.218.52$49.79
$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
$48.00$47.00Aug 14$0.13$0.87$0.136.69$47.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 294 found (best R:R 10.11, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.50$48.00Aug 7$1.35$1.35$0.159.00$47.85
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$49.50$51.00Jul 22$1.30$1.30$0.206.50$50.80
$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$56.00Jul 20$2.73$2.73$0.2710.11$56.27
$59.00$57.00Jul 22$1.80$1.80$0.209.00$57.20
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0576.0%54.2%
$58.00Jul 15Jul 17$0.0661.9%52.0%
$49.50Jul 15Jul 17$0.0774.4%60.3%
$57.50Jul 15Jul 17$0.0955.8%51.4%
$50.00Jul 15Jul 17$0.1071.0%57.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0575.7%61.8%
$64.00Jul 17Jul 24$0.0575.4%56.9%
$49.50Jul 15Jul 17$0.0774.4%60.3%
$60.50Jul 17Jul 24$0.0764.2%47.6%
$50.00Jul 15Jul 17$0.0871.0%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 275 found (cheapest 2.40% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 15$0.55$0.74$1.29$52.71$55.292.40%
$53.50Jul 15$0.82$0.51$1.33$52.17$54.832.47%
$54.50Jul 15$0.35$1.04$1.39$53.11$55.892.58%
$53.00Jul 15$1.15$0.34$1.49$51.51$54.492.77%
$55.00Jul 15$0.21$1.43$1.64$53.36$56.643.05%
$52.50Jul 15$1.53$0.22$1.75$50.75$54.253.25%
$55.50Jul 15$0.12$1.83$1.95$53.55$57.453.62%
$54.00Jul 17$0.89$1.08$1.97$52.03$55.973.66%
$53.50Jul 17$1.16$0.82$1.98$51.52$55.483.68%
$54.50Jul 17$0.68$1.37$2.05$52.45$56.553.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.32% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.07$0.10$0.17$51.33$56.17
$56.00$52.00Jul 15$0.07$0.14$0.21$51.79$56.21
$55.50$51.50Jul 15$0.12$0.10$0.22$51.28$55.72
$55.50$52.00Jul 15$0.12$0.14$0.26$51.74$55.76
$56.00$52.50Jul 15$0.07$0.22$0.29$52.21$56.29
$55.00$51.50Jul 15$0.21$0.10$0.31$51.19$55.31
$55.50$52.50Jul 15$0.12$0.22$0.34$52.16$55.84
$55.00$52.00Jul 15$0.21$0.14$0.35$51.65$55.35
$56.00$53.00Jul 15$0.07$0.34$0.41$52.59$56.41
$55.00$52.50Jul 15$0.21$0.22$0.43$52.07$55.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 110 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
54/5556/57Aug 21$0.84$0.165.25$54.16$56.84
50/5152/53Aug 21$0.82$0.184.56$50.18$52.82
51/5253/54Jul 27$0.81$0.194.26$51.19$53.81
52/5355/56Aug 21$0.81$0.194.26$52.19$55.81
54/5556/57Jul 27$0.80$0.204.00$54.20$56.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Jul 27$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$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. 183 found (best net $-0.68, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.02$2.98
$56.00$58.001:2Jul 29-$0.11$1.89
$54.00$56.001:2Jul 29-$0.20$1.80
$60.50$62.001:2Jul 22-$0.01$1.49
$63.00$64.001:2Jul 15$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$54.001:2Aug 28-$0.68$3.32
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 27-$0.04$1.96
$53.50$52.001:2Jul 27-$0.34$1.16
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.86%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.150.520.4%5.86%6.23%1090
$54.50Aug 28$2.920.501.3%5.43%6.73%--84
$54.00Aug 21$2.850.510.4%5.30%5.67%95.9K
$55.00Aug 28$2.700.472.2%5.02%7.25%168
$54.00Aug 14$2.570.510.4%4.78%5.15%72.1K
$55.50Aug 28$2.500.453.2%4.65%7.81%152
$55.00Aug 21$2.400.462.2%4.46%6.69%45813.4K
$54.50Aug 14$2.340.481.3%4.35%5.65%255
$56.00Aug 28$2.300.424.1%4.28%8.36%--48
$54.00Aug 7$2.240.510.4%4.16%4.54%2113

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 17,237
Total Puts 10,244
Put/Call Ratio 0.59
Net Difference 6,993

Prior's Put/Call Breakdown

Total Calls 9,545
Total Puts 10,801
Put/Call Ratio 1.13
Net Difference -1,256

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