Tour v330
SLV
iShares Silver Trust
$53.38 +2.33%
(7/14 10:05) ◀
|
Tuesday, July 14, 2026 (10:10am)
January 2026
|
▶ (7/14 10:15)
◀ 7/14 10:10 ▶

Option Volume

Detail
ℹ
Current (07/14 10:10am) 48,159
Calls: 28,111 (58%)
Puts: 20,048 (42%)
Prior (07/13) 42,022
Calls: 20,837 (50%)
Puts: 21,185 (50%)
Current vs Prior +14.60%
Calls: +34.91% (Calls)
Puts: -5.37% (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 -82.86%
Calls: -83.50%
Puts: -81.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:10am) $8.67M
Calls: $4.31M (50%)
Puts: $4.36M (50%)
Prior (07/13) $6.03M
Calls: $3.30M (55%)
Puts: $2.74M (45%)
Current vs Prior +43.67%
Calls: +30.64%
Puts: +59.35%
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 -82.47%
Calls: -79.47%
Puts: -84.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:10am) 0.71
Prior (07/13) 1.02
Current vs Prior -29.85%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +7.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 10:10am) 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 2.79% | 4.07%4.07% | 6.31%2.79% | 11.90%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -24.17% | -13.45%-13.45% | -6.98%-24.17% | -3.50%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -10.03% | -5.96%+15.24% | +1.58%-43.47% | -7.86%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -24.17% | -13.45%-13.45% | -6.98%-24.17% | -3.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.92% | 4.13%
Calls: 4.82% | 4.27%
Puts: 3.03% | 4.00%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -68.91% | -43.42%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -63.65% | -57.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

P/C ratio dropping 30% - 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
10:10BEARISHBULLISHBULLISH
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 459 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.759.90$9.821.5%180.9018
$45.00Aug 78.708.85$8.771.7%10.9143
$46.00Aug 147.958.10$8.031.9%380.8638
$43.00Jul 1510.3010.50$10.401.9%701.0023
$47.00Aug 287.457.60$7.532.0%--0.8118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 179.059.20$9.131.6%151.00763
$61.00Aug 218.158.30$8.231.8%8140.803.7K
$64.00Aug 2110.8511.05$10.951.8%1.6K0.872.4K
$63.00Aug 2810.0510.25$10.152.0%--0.8213
$63.50Jul 1710.0010.20$10.102.0%--1.001.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%320.056.6K
$60.00Jul 200.050.06$0.0616.7%580.04249
$57.50Jul 170.070.08$0.0812.5%60.075.4K
$55.00Jul 150.110.13$0.1216.7%6340.152.3K
$60.00Jul 240.140.17$0.1618.8%310.086.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%2510.061.6K
$48.50Jul 170.050.06$0.0616.7%230.042.1K
$51.00Jul 150.070.08$0.0812.5%1.3K0.098.9K
$49.00Jul 170.070.08$0.0812.5%730.0613.4K
$51.50Jul 150.110.13$0.1216.7%3200.13898

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3010.50$10.401.9%701.0023
$43.50Jul 159.8010.00$9.902.0%661.0036
$44.00Jul 159.309.50$9.402.1%181.0030
$44.50Jul 158.809.00$8.902.2%181.0020
$45.00Jul 158.308.50$8.402.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.006.25$6.134.1%--1.001.3K
$60.00Jul 176.506.75$6.633.8%481.0025.7K
$60.50Jul 177.007.25$7.133.5%31.003.9K
$61.00Jul 177.507.75$7.633.3%161.002.7K
$61.50Jul 178.008.25$8.133.1%--1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 44.7K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.660.70$0.685.9%2.8K0.4110.0K
$53.50Jul 150.540.57$0.555.5%1.7K0.472.1K
$54.00Jul 150.330.36$0.358.6%1.5K0.351.8K
$60.00Aug 210.930.98$0.965.2%1.4K0.2375.7K
$57.00Jul 170.090.11$0.1020.0%1.4K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.400.45$0.4311.6%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.8K0.048.8K
$64.00Aug 2110.8511.05$10.951.8%1.6K0.872.4K
$51.00Jul 150.070.08$0.0812.5%1.3K0.098.9K
$52.00Jul 170.420.44$0.434.7%1.3K0.288.2K

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 62.7%, max 233.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7164.9%54.5%202.4%18334
$44.00Jul 15Aug 14149.3%50.7%194.5%3648
$64.00Jul 15Aug 28117.0%46.7%150.3%441
$45.00Jul 15Aug 21112.8%47.7%136.3%--2.2K
$63.00Jul 15Aug 28107.9%46.0%134.9%440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28164.9%49.4%233.9%2.1K1.3K
$44.00Jul 15Aug 28149.3%48.2%209.9%1151
$45.00Jul 15Aug 28112.8%47.0%139.7%10164
$46.00Jul 15Aug 2899.6%45.9%117.2%--181
$46.50Jul 15Aug 793.1%48.4%92.5%--160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 19.00, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$59.00Jul 27$0.15$1.35$0.159.00$57.65
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$58.00$59.00Jul 29$0.11$0.89$0.118.09$58.11
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$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$0.15$2.85$0.1519.00$47.85
$49.00$45.00Jul 29$0.32$3.68$0.3211.50$48.68
$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
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 22.33, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.50Jul 22$3.35$3.35$0.1522.33$49.35
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$46.50$48.00Aug 7$1.27$1.27$0.235.52$47.77
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.78$2.78$0.2212.64$56.22
$59.00$57.00Jul 22$1.85$1.85$0.1512.33$57.15
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0573.7%63.2%
$57.50Jul 15Jul 17$0.0661.9%51.7%
$63.50Jul 17Jul 24$0.0679.3%56.9%
$49.00Jul 15Jul 17$0.0770.8%58.8%
$57.00Jul 15Jul 17$0.0761.0%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0670.8%58.8%
$49.50Jul 15Jul 17$0.0669.0%55.5%
$57.00Jul 15Jul 17$0.0761.0%50.4%
$60.50Jul 17Jul 24$0.0764.6%49.9%
$50.00Jul 15Jul 17$0.0965.2%54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 2.27% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.55$0.66$1.21$52.29$54.712.27%
$53.00Jul 15$0.83$0.46$1.29$51.71$54.292.42%
$54.00Jul 15$0.35$0.97$1.32$52.68$55.322.47%
$52.50Jul 15$1.18$0.29$1.47$51.03$53.972.75%
$54.50Jul 15$0.21$1.31$1.52$52.98$56.022.85%
$52.00Jul 15$1.59$0.19$1.78$50.22$53.783.33%
$55.00Jul 15$0.12$1.72$1.84$53.16$56.843.45%
$53.50Jul 17$0.90$1.00$1.90$51.60$55.403.56%
$53.00Jul 17$1.17$0.77$1.94$51.06$54.943.63%
$54.00Jul 17$0.68$1.29$1.97$52.03$55.973.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.28% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.07$0.08$0.15$50.85$55.65
$55.50$51.50Jul 15$0.07$0.12$0.19$51.31$55.69
$55.00$51.00Jul 15$0.12$0.08$0.20$50.80$55.20
$55.00$51.50Jul 15$0.12$0.12$0.24$51.26$55.24
$55.50$52.00Jul 15$0.07$0.19$0.26$51.74$55.76
$54.50$51.00Jul 15$0.21$0.08$0.29$50.71$54.79
$55.00$52.00Jul 15$0.12$0.19$0.31$51.69$55.31
$54.50$51.50Jul 15$0.21$0.12$0.33$51.17$54.83
$55.50$52.50Jul 15$0.07$0.29$0.36$52.14$55.86
$54.50$52.00Jul 15$0.21$0.19$0.40$51.60$54.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 7.33, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Jul 22$0.06$0.9415.67
$54.00$55.00$56.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 187 found (best net $-0.04, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.04$2.96
$46.00$49.501:2Jul 22-$0.83$2.67
$57.50$59.001:2Jul 27-$0.11$1.39
$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-$0.12$2.88
$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. 157 found (best yield 5.99%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.520.2%5.99%6.22%134
$54.00Aug 28$2.960.501.2%5.55%6.71%1490
$54.50Aug 28$2.740.482.1%5.13%7.23%4284
$54.00Aug 21$2.680.491.2%5.02%6.18%145.9K
$53.50Aug 14$2.630.520.2%4.93%5.15%3441
$55.00Aug 28$2.530.453.0%4.74%7.77%168
$54.00Aug 14$2.370.491.2%4.44%5.60%392.1K
$55.50Aug 28$2.340.434.0%4.38%8.36%152
$53.50Aug 7$2.310.510.2%4.33%4.55%26560
$55.00Aug 21$2.250.443.0%4.22%7.25%53413.4K

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 28,111
Total Puts 20,048
Put/Call Ratio 0.71
Net Difference 8,063

Prior's Put/Call Breakdown

Total Calls 20,837
Total Puts 21,185
Put/Call Ratio 1.02
Net Difference -348

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