Tour v330
SLV
iShares Silver Trust
$53.43 +2.43%
(7/14 09:50) ◀
|
Tuesday, July 14, 2026 (9:55am)
January 2026
|
▶ (7/14 10:00)
◀ 7/14 09:55 ▶

Option Volume

Detail
ℹ
Current (07/14 9:55am) 37,159
Calls: 21,681 (58%)
Puts: 15,478 (42%)
Prior (07/13) 31,040
Calls: 14,852 (48%)
Puts: 16,188 (52%)
Current vs Prior +19.71%
Calls: +45.98% (Calls)
Puts: -4.39% (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 -86.78%
Calls: -87.27%
Puts: -86.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:55am) $6.67M
Calls: $2.84M (43%)
Puts: $3.83M (57%)
Prior (07/13) $3.84M
Calls: $1.89M (49%)
Puts: $1.95M (51%)
Current vs Prior +73.44%
Calls: +50.11%
Puts: +96.00%
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 -86.52%
Calls: -86.48%
Puts: -86.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:55am) 0.71
Prior (07/13) 1.09
Current vs Prior -34.50%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +7.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 9:55am) 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 2.83% | 4.01%4.01% | 6.21%2.83% | 11.88%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -23.22% | -14.73%-14.73% | -8.44%-23.22% | -3.59%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -8.90% | -7.34%+13.54% | -0.02%-42.76% | -7.95%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -23.22% | -14.73%-14.73% | -8.44%-23.22% | -3.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.71% | 4.73%
Calls: 2.30% | 4.20%
Puts: 3.13% | 5.26%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -78.51% | -35.21%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -74.87% | -51.16%
Liquidity Good
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 73% vs prior. P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (1,444,469 calls vs 649,630 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
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
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
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 405 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 77.858.00$7.931.9%--0.9021
$46.50Aug 77.407.55$7.482.0%--0.8815
$44.00Aug 149.8010.00$9.902.0%180.9218
$44.00Jul 319.609.80$9.702.1%940.9582
$47.00Aug 147.157.30$7.232.1%400.8540
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.257.40$7.332.0%540.7710.3K
$53.00Jul 150.430.44$0.442.3%5720.38764
$53.00Aug 212.572.63$2.602.3%380.457.8K
$64.00Aug 2110.7010.95$10.832.3%1.6K0.852.4K
$62.00Jul 208.458.65$8.552.3%--1.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%200.056.6K
$58.50Jul 170.050.06$0.0616.7%100.05916
$55.00Jul 150.110.13$0.1216.7%5210.172.3K
$56.50Jul 170.120.14$0.1315.4%820.11855
$60.00Jul 240.140.17$0.1618.8%310.086.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%200.042.1K
$51.00Jul 150.070.08$0.0812.5%1.3K0.098.9K
$49.00Jul 170.070.08$0.0812.5%710.0613.4K
$51.50Jul 150.110.12$0.128.3%640.13898
$50.00Jul 170.110.13$0.1216.7%3750.0940.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3510.60$10.482.4%221.0023
$43.50Jul 159.8510.10$9.982.5%221.0036
$44.00Jul 159.359.60$9.482.6%181.0030
$44.50Jul 158.859.10$8.982.8%181.0020
$45.00Jul 158.358.60$8.482.9%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 154.404.65$4.535.5%11.0012
$60.00Jul 156.456.65$6.553.1%221.00--
$59.50Jul 175.956.15$6.053.3%--1.001.3K
$60.00Jul 176.406.65$6.533.8%391.0025.7K
$60.50Jul 176.907.15$7.033.6%31.003.9K

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 34.6K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.680.70$0.692.9%2.8K0.4210.0K
$53.50Jul 150.570.60$0.595.1%1.5K0.502.1K
$57.00Jul 170.080.10$0.0922.2%1.3K0.093.5K
$54.00Jul 150.350.39$0.3710.8%1.3K0.371.8K
$60.00Aug 210.930.98$0.965.2%1.2K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 150.030.04$0.0425.0%1.8K0.048.8K
$64.00Aug 2110.7010.95$10.832.3%1.6K0.852.4K
$51.00Jul 150.070.08$0.0812.5%1.3K0.098.9K
$52.00Jul 170.390.42$0.417.3%1.2K0.268.2K
$61.00Aug 218.008.25$8.133.1%8130.793.7K

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 60.3%, max 183.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7140.2%55.0%155.0%2234
$44.00Jul 15Aug 14126.7%50.3%151.9%3648
$64.00Jul 15Aug 28115.3%46.6%147.2%441
$45.00Jul 15Aug 21113.5%47.4%139.6%--2.2K
$63.00Jul 15Aug 28106.3%45.8%132.0%440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28140.2%49.4%183.7%7521.3K
$44.00Jul 15Aug 28126.7%47.7%165.7%1151
$45.00Jul 15Aug 28113.5%46.6%143.7%10164
$46.00Jul 15Aug 28100.4%45.8%119.0%--181
$48.00Jul 15Aug 2885.9%43.9%95.8%712.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 20.43, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 29$0.19$1.81$0.199.53$58.19
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$57.50$59.00Jul 27$0.17$1.33$0.177.82$57.67
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Jul 27$0.14$2.86$0.1420.43$47.86
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$52.00$44.00Jul 29$1.05$6.95$1.056.62$50.95
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 16.50, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.50Jul 22$3.30$3.30$0.2016.50$49.30
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.50$51.00Jul 22$1.27$1.27$0.235.52$50.77
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$2.73$2.73$0.2710.11$56.27
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0560.2%49.9%
$57.00Jul 15Jul 17$0.0659.1%48.6%
$48.00Jul 15Jul 17$0.0785.9%63.9%
$63.50Jul 17Jul 24$0.0774.8%56.2%
$48.50Jul 15Jul 17$0.0878.9%61.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Jul 17Jul 24$0.0581.5%58.3%
$49.00Jul 15Jul 17$0.0671.9%59.6%
$49.50Jul 15Jul 17$0.0670.3%56.4%
$58.00Jul 15Jul 17$0.0766.3%51.8%
$50.00Jul 15Jul 17$0.0866.6%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 2.30% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.59$0.64$1.23$52.27$54.732.30%
$54.00Jul 15$0.37$0.92$1.29$52.71$55.292.41%
$53.00Jul 15$0.87$0.44$1.31$51.69$54.312.45%
$54.50Jul 15$0.22$1.27$1.49$53.01$55.992.79%
$52.50Jul 15$1.24$0.29$1.53$50.97$54.032.86%
$55.00Jul 15$0.12$1.68$1.80$53.20$56.803.37%
$52.00Jul 15$1.67$0.18$1.85$50.15$53.853.46%
$53.50Jul 17$0.93$0.95$1.88$51.62$55.383.52%
$54.00Jul 17$0.69$1.22$1.91$52.09$55.913.57%
$53.00Jul 17$1.19$0.73$1.92$51.08$54.923.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.30% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.04$0.12$0.16$51.34$56.16
$55.50$51.50Jul 15$0.07$0.12$0.19$51.31$55.69
$56.00$52.00Jul 15$0.04$0.18$0.22$51.78$56.22
$55.00$51.50Jul 15$0.12$0.12$0.24$51.26$55.24
$55.50$52.00Jul 15$0.07$0.18$0.25$51.75$55.75
$55.00$52.00Jul 15$0.12$0.18$0.30$51.70$55.30
$56.00$52.50Jul 15$0.04$0.29$0.33$52.17$56.33
$54.50$51.50Jul 15$0.22$0.12$0.34$51.16$54.84
$55.50$52.50Jul 15$0.07$0.29$0.36$52.14$55.86
$54.50$52.00Jul 15$0.22$0.18$0.40$51.60$54.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
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
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
54/5556/57Aug 21$0.85$0.155.67$54.15$56.85
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
54/5556/57Jul 27$0.82$0.184.56$54.18$56.82
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. 59 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
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Jul 24$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Jul 27$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$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. 189 found (best net $-0.05, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.05$2.95
$46.00$49.501:2Jul 22-$0.98$2.52
$56.00$58.001:2Jul 29-$0.06$1.94
$58.00$60.001:2Jul 29-$0.11$1.89
$57.50$59.001:2Jul 27-$0.09$1.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$59.00$56.001:2Jul 20-$0.12$2.88
$53.50$52.001:2Jul 27-$0.38$1.12
$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. 155 found (best yield 5.99%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.530.1%5.99%6.12%134
$54.00Aug 28$3.000.511.1%5.61%6.68%1490
$54.50Aug 28$2.780.482.0%5.20%7.21%4284
$54.00Aug 21$2.700.501.1%5.05%6.12%125.9K
$53.50Aug 14$2.660.530.1%4.98%5.11%241
$55.00Aug 28$2.570.462.9%4.81%7.75%168
$54.00Aug 14$2.420.501.1%4.53%5.60%92.1K
$55.50Aug 28$2.380.443.9%4.45%8.33%152
$53.50Aug 7$2.340.520.1%4.38%4.51%--560
$55.00Aug 21$2.280.452.9%4.27%7.21%50313.4K

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 21,681
Total Puts 15,478
Put/Call Ratio 0.71
Net Difference 6,203

Prior's Put/Call Breakdown

Total Calls 14,852
Total Puts 16,188
Put/Call Ratio 1.09
Net Difference -1,336

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