Tour v330
SLV
iShares Silver Trust
$53.27 +2.13%
(7/14 10:00) ◀
|
Tuesday, July 14, 2026 (10:05am)
January 2026
|
▶ (7/14 10:10)
◀ 7/14 10:05 ▶

Option Volume

Detail
ℹ
Current (07/14 10:05am) 45,497
Calls: 25,954 (57%)
Puts: 19,543 (43%)
Prior (07/13) 36,778
Calls: 18,131 (49%)
Puts: 18,647 (51%)
Current vs Prior +23.71%
Calls: +43.15% (Calls)
Puts: +4.81% (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 -83.81%
Calls: -84.77%
Puts: -82.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:05am) $8.06M
Calls: $3.75M (46%)
Puts: $4.32M (54%)
Prior (07/13) $5.24M
Calls: $2.88M (55%)
Puts: $2.36M (45%)
Current vs Prior +53.91%
Calls: +30.09%
Puts: +82.99%
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 -83.70%
Calls: -82.14%
Puts: -84.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:05am) 0.75
Prior (07/13) 1.03
Current vs Prior -26.79%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +13.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 10:05am) 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 2.82% | 4.11%4.11% | 6.34%2.82% | 11.94%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -23.50% | -12.47%-12.48% | -6.51%-23.50% | -3.15%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -9.23% | -4.90%+16.54% | +2.10%-42.97% | -7.53%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -23.50% | -12.47%-12.48% | -6.51%-23.50% | -3.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.65% | 4.98%
Calls: 5.19% | 6.19%
Puts: 4.11% | 3.77%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -63.12% | -31.78%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -56.88% | -48.58%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. P/C ratio dropping 27% - 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 BULLISH
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
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
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 458 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.909.05$8.981.7%--0.882.1K
$43.00Aug 710.5010.70$10.601.9%530.9511
$46.00Jul 317.557.70$7.632.0%--0.92113
$44.00Aug 149.659.85$9.752.1%180.9218
$44.00Aug 79.559.75$9.652.1%--0.9335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1710.1010.30$10.202.0%--1.001.3K
$63.00Jul 179.609.80$9.702.1%221.003.4K
$62.00Jul 178.608.80$8.702.3%31.008.5K
$61.00Aug 288.358.55$8.452.4%10.782
$63.50Jul 2410.1010.35$10.232.4%--0.9352

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%310.056.6K
$60.00Jul 200.050.06$0.0616.7%580.04249
$57.00Jul 170.090.10$0.1010.0%1.4K0.083.5K
$55.00Jul 150.100.11$0.119.1%5910.142.3K
$56.50Jul 170.120.14$0.1315.4%850.11855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%2510.071.6K
$48.50Jul 170.050.06$0.0616.7%230.042.1K
$49.00Jul 170.070.08$0.0812.5%710.0613.4K
$51.00Jul 150.080.09$0.0911.1%1.3K0.098.9K
$50.00Jul 170.130.14$0.147.1%4090.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1710.2010.45$10.332.4%--1.0056
$43.50Jul 159.709.95$9.822.5%601.0036
$44.00Jul 159.209.45$9.322.7%181.0030
$44.50Jul 158.708.95$8.822.8%181.0020
$45.00Jul 158.208.45$8.323.0%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 154.604.80$4.704.3%11.0012
$60.00Jul 156.606.80$6.703.0%221.00--
$59.50Jul 176.106.35$6.234.0%--1.001.3K
$60.00Jul 176.606.80$6.703.0%481.0025.7K
$60.50Jul 177.107.35$7.233.5%31.003.9K

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 40.6K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.630.66$0.654.6%2.8K0.4010.0K
$53.50Jul 150.500.52$0.513.9%1.6K0.462.1K
$54.00Jul 150.300.33$0.329.4%1.5K0.331.8K
$57.00Jul 170.090.10$0.1010.0%1.4K0.083.5K
$60.00Aug 210.910.97$0.946.4%1.2K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.400.44$0.429.5%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.8K0.048.8K
$51.00Jul 150.080.09$0.0911.1%1.3K0.098.9K
$52.00Jul 170.450.47$0.464.3%1.3K0.298.2K
$51.50Jul 170.330.35$0.345.9%8360.224.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 60.2%, max 224.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7158.0%54.4%190.6%11634
$44.00Jul 15Aug 14125.2%50.1%150.1%3648
$45.00Jul 15Aug 21111.9%47.5%135.7%--2.2K
$63.00Jul 15Aug 28108.5%46.3%134.4%440
$62.00Jul 15Aug 2899.3%45.6%117.5%5312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28158.0%48.8%224.0%2.1K1.3K
$44.00Jul 15Aug 28125.2%47.9%161.6%1151
$45.00Jul 15Aug 28111.9%46.6%140.3%10164
$46.00Jul 15Aug 2898.8%45.5%117.1%--181
$46.50Jul 15Aug 792.3%48.0%92.3%--160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 19.00, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$59.00Jul 27$0.16$1.34$0.168.38$57.66
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$58.00$59.00Jul 29$0.12$0.88$0.127.33$58.12
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$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
$49.00$44.00Jul 29$0.34$4.66$0.3413.71$48.66
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$49.00$48.00Jul 27$0.12$0.88$0.127.33$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 14.91, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.50Jul 22$3.28$3.28$0.2214.91$49.28
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.80$2.80$0.2014.00$56.20
$59.00$57.00Jul 22$1.85$1.85$0.1512.33$57.15
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0562.7%51.6%
$63.50Jul 17Jul 24$0.0679.8%57.2%
$57.00Jul 15Jul 17$0.0761.8%50.4%
$49.00Jul 15Jul 17$0.1069.9%58.1%
$49.50Jul 15Jul 17$0.1068.0%56.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0669.9%58.1%
$49.50Jul 15Jul 17$0.0768.0%56.2%
$56.50Jul 15Jul 17$0.0757.0%49.3%
$50.00Jul 15Jul 17$0.1064.2%54.5%
$50.50Jul 15Jul 17$0.1361.6%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.33% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.51$0.73$1.24$52.26$54.742.33%
$53.00Jul 15$0.77$0.49$1.26$51.74$54.262.37%
$54.00Jul 15$0.32$1.04$1.36$52.64$55.362.55%
$52.50Jul 15$1.12$0.32$1.44$51.06$53.942.70%
$54.50Jul 15$0.19$1.38$1.57$52.93$56.072.95%
$52.00Jul 15$1.52$0.20$1.72$50.28$53.723.23%
$55.00Jul 15$0.11$1.81$1.92$53.08$56.923.60%
$53.50Jul 17$0.86$1.06$1.92$51.58$55.423.60%
$53.00Jul 17$1.13$0.81$1.94$51.06$54.943.64%
$54.00Jul 17$0.65$1.35$2.00$52.00$56.003.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 285 found (cheapest 0.28% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.06$0.09$0.15$50.85$55.65
$55.50$51.50Jul 15$0.06$0.13$0.19$51.31$55.69
$55.00$51.00Jul 15$0.11$0.09$0.20$50.80$55.20
$55.00$51.50Jul 15$0.11$0.13$0.24$51.26$55.24
$55.50$52.00Jul 15$0.06$0.20$0.26$51.74$55.76
$54.50$51.00Jul 15$0.19$0.09$0.28$50.72$54.78
$55.00$52.00Jul 15$0.11$0.20$0.31$51.69$55.31
$54.50$51.50Jul 15$0.19$0.13$0.32$51.18$54.82
$55.50$52.50Jul 15$0.06$0.32$0.38$52.12$55.88
$54.50$52.00Jul 15$0.19$0.20$0.39$51.61$54.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 27$0.05$0.9519.00
$54.00$55.00$56.00Jul 29$0.05$0.9519.00
$58.00$59.00$60.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Jul 20$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Jul 27$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. 181 found (best net $-0.07, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Jul 22-$0.87$2.63
$56.00$58.001:2Jul 29-$0.09$1.91
$57.50$59.001:2Jul 27-$0.09$1.41
$59.00$60.001:2Jul 22-$0.05$0.95
$62.00$63.001:2Jul 22-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$59.00$56.001:2Jul 20-$0.15$2.85
$44.00$43.001:2Jul 24$0.00$1.00
$44.00$43.001:2Jul 22-$0.05$0.95
$48.00$47.001:2Jul 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.91%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.150.520.4%5.91%6.35%134
$54.00Aug 28$2.930.501.4%5.50%6.87%1490
$54.50Aug 28$2.710.472.3%5.09%7.40%4284
$54.00Aug 21$2.640.491.4%4.96%6.33%145.9K
$53.50Aug 14$2.590.520.4%4.86%5.29%241
$55.00Aug 28$2.510.453.2%4.71%7.96%168
$54.00Aug 14$2.360.491.4%4.43%5.80%92.1K
$55.50Aug 28$2.310.434.2%4.34%8.52%152
$53.50Aug 7$2.270.510.4%4.26%4.69%5560
$55.00Aug 21$2.210.443.2%4.15%7.40%50813.4K

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 25,954
Total Puts 19,543
Put/Call Ratio 0.75
Net Difference 6,411

Prior's Put/Call Breakdown

Total Calls 18,131
Total Puts 18,647
Put/Call Ratio 1.03
Net Difference -516

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