Tour v330
SLV
iShares Silver Trust
$53.34 +2.26%
(7/14 10:15) ◀
|
Tuesday, July 14, 2026 (10:20am)
January 2026
|
▶ (7/14 10:25)
◀ 7/14 10:20 ▶

Option Volume

Detail
ℹ
Current (07/14 10:20am) 51,598
Calls: 30,605 (59%)
Puts: 20,993 (41%)
Prior (07/13) 53,084
Calls: 28,221 (53%)
Puts: 24,863 (47%)
Current vs Prior -2.80%
Calls: +8.45% (Calls)
Puts: -15.57% (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 -81.64%
Calls: -82.04%
Puts: -81.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:20am) $9.32M
Calls: $4.75M (51%)
Puts: $4.58M (49%)
Prior (07/13) $7.30M
Calls: $3.97M (54%)
Puts: $3.33M (46%)
Current vs Prior +27.69%
Calls: +19.60%
Puts: +37.34%
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 -81.15%
Calls: -77.37%
Puts: -83.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:20am) 0.69
Prior (07/13) 0.88
Current vs Prior -22.14%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:20am) 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% | 4.09%4.09% | 6.36%2.83% | 11.92%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -23.09% | -12.99%-12.99% | -6.35%-23.09% | -3.28%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -8.75% | -5.45%+15.86% | +2.27%-42.66% | -7.65%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -23.09% | -12.99%-12.99% | -6.35%-23.09% | -3.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.65% | 4.22%
Calls: 6.17% | 2.61%
Puts: 7.14% | 5.83%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -47.26% | -42.19%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -38.34% | -56.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (1,444,469 calls vs 649,630 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 463 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 710.5010.70$10.601.9%1130.9311
$43.00Jul 3110.4010.60$10.501.9%--0.9328
$44.00Aug 149.659.85$9.752.1%180.9018
$44.00Aug 79.559.75$9.652.1%--0.9235
$52.00Jul 242.362.41$2.382.1%490.65302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.0010.15$10.071.5%320.854.3K
$59.00Aug 216.556.65$6.601.5%120.74366
$63.00Aug 79.809.95$9.881.5%20.9073
$62.00Aug 219.109.25$9.181.6%20.831.3K
$62.00Aug 78.859.00$8.931.7%50.8895

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%450.056.6K
$60.00Jul 200.050.06$0.0616.7%600.04249
$55.50Jul 150.060.07$0.0714.3%1500.091.0K
$57.00Jul 170.090.10$0.1010.0%1.4K0.083.5K
$55.00Jul 150.100.12$0.1118.2%6670.142.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%2540.061.6K
$49.00Jul 170.070.08$0.0812.5%750.0613.4K
$51.50Jul 150.120.13$0.137.7%3300.14898
$50.00Jul 170.130.14$0.147.1%4330.1040.1K
$44.00Jul 310.140.17$0.1618.8%70.051.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.2010.45$10.332.4%741.0023
$43.50Jul 159.709.95$9.822.5%661.0036
$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
$60.00Jul 156.556.80$6.683.7%220.99--
$63.50Jul 1710.0510.30$10.182.5%--0.991.3K
$64.00Jul 1710.6010.80$10.701.9%140.992.0K
$62.50Jul 179.109.30$9.202.2%160.99763
$63.00Jul 179.609.80$9.702.1%220.983.4K

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 47.9K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.660.69$0.684.4%2.9K0.4010.0K
$53.50Jul 150.520.54$0.533.8%1.8K0.462.1K
$54.00Jul 150.310.34$0.339.1%1.5K0.331.8K
$60.00Aug 210.900.95$0.935.4%1.5K0.2375.7K
$57.00Jul 170.090.10$0.1010.0%1.4K0.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.400.45$0.4311.6%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.9K0.048.8K
$64.00Aug 2110.9011.10$11.001.8%1.6K0.872.4K
$51.00Jul 150.070.09$0.0825.0%1.3K0.098.9K
$52.00Jul 170.440.46$0.454.4%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 62.6%, max 222.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7158.9%54.2%192.9%18734
$44.00Jul 15Aug 14143.5%50.7%183.2%3648
$64.00Jul 15Aug 28127.5%46.7%173.0%441
$63.00Jul 15Aug 28108.8%45.9%136.9%440
$45.00Jul 15Aug 21112.6%47.5%136.8%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28158.9%49.2%222.7%2.1K1.3K
$44.00Jul 15Aug 28143.5%48.0%198.7%1151
$45.00Jul 15Aug 28112.6%47.0%139.5%51164
$46.00Jul 15Aug 2899.4%45.9%116.4%--181
$46.50Jul 15Aug 792.8%47.9%94.0%--160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 17.75, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$58.00$59.00Jul 29$0.11$0.89$0.118.09$58.11
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Jul 27$0.16$2.84$0.1617.75$47.84
$49.00$45.00Jul 29$0.35$3.65$0.3510.43$48.65
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$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 14.91, avg 1.54)

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
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.77$2.77$0.2312.04$56.23
$59.00$57.00Jul 22$1.83$1.83$0.1710.76$57.17
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$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. 44 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0562.8%51.5%
$63.50Jul 17Jul 24$0.0679.8%57.3%
$48.50Jul 15Jul 17$0.0777.5%61.1%
$57.00Jul 15Jul 17$0.0761.9%50.3%
$49.00Jul 15Jul 17$0.1070.4%58.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 15Jul 17$0.0580.2%61.3%
$63.50Jul 17Jul 24$0.0579.8%57.3%
$49.00Jul 15Jul 17$0.0670.4%58.4%
$49.50Jul 15Jul 17$0.0768.5%56.5%
$56.50Jul 15Jul 17$0.0755.2%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 2.31% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.53$0.70$1.23$52.27$54.732.31%
$53.00Jul 15$0.81$0.46$1.27$51.73$54.272.38%
$54.00Jul 15$0.33$1.00$1.33$52.67$55.332.49%
$52.50Jul 15$1.11$0.31$1.42$51.08$53.922.66%
$54.50Jul 15$0.19$1.38$1.57$52.93$56.072.94%
$52.00Jul 15$1.53$0.20$1.73$50.27$53.733.24%
$55.00Jul 15$0.11$1.80$1.91$53.09$56.913.58%
$53.50Jul 17$0.89$1.03$1.92$51.58$55.423.60%
$53.00Jul 17$1.15$0.80$1.95$51.05$54.953.66%
$54.00Jul 17$0.68$1.32$2.00$52.00$56.003.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.28% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.07$0.08$0.15$50.85$55.65
$55.00$51.00Jul 15$0.11$0.08$0.19$50.81$55.19
$55.50$51.50Jul 15$0.07$0.13$0.20$51.30$55.70
$55.00$51.50Jul 15$0.11$0.13$0.24$51.26$55.24
$54.50$51.00Jul 15$0.19$0.08$0.27$50.73$54.77
$55.50$52.00Jul 15$0.07$0.20$0.27$51.73$55.77
$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$0.07$0.31$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. 155 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Jul 29$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 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, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.04$2.96
$46.00$49.501:2Jul 22-$0.87$2.63
$62.00$63.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 27-$0.13$0.87
$58.00$59.001:2Jul 27-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$59.00$56.001:2Jul 20-$0.19$2.81
$51.00$49.001:2Jul 29-$0.07$1.93
$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. 158 found (best yield 5.91%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.150.520.3%5.91%6.21%234
$54.00Aug 28$2.930.501.2%5.49%6.73%1490
$54.50Aug 28$2.720.472.2%5.10%7.27%4384
$54.00Aug 21$2.650.491.2%4.97%6.21%155.9K
$53.50Aug 14$2.580.510.3%4.84%5.14%3741
$55.00Aug 28$2.510.453.1%4.71%7.82%168
$54.00Aug 14$2.350.481.2%4.41%5.64%682.1K
$55.50Aug 28$2.310.434.0%4.33%8.38%152
$53.50Aug 7$2.250.510.3%4.22%4.52%54560
$55.00Aug 21$2.230.443.1%4.18%7.29%58713.4K

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 30,605
Total Puts 20,993
Put/Call Ratio 0.69
Net Difference 9,612

Prior's Put/Call Breakdown

Total Calls 28,221
Total Puts 24,863
Put/Call Ratio 0.88
Net Difference 3,358

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