Tour v330
SLV
iShares Silver Trust
$53.39 +2.35%
(7/14 10:25) ◀
|
Tuesday, July 14, 2026 (10:30am)
January 2026
|
▶ (7/14 10:35)
◀ 7/14 10:30 ▶

Option Volume

Detail
ℹ
Current (07/14 10:30am) 56,417
Calls: 33,450 (59%)
Puts: 22,967 (41%)
Prior (07/13) 60,440
Calls: 31,573 (52%)
Puts: 28,867 (48%)
Current vs Prior -6.66%
Calls: +5.94% (Calls)
Puts: -20.44% (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 -79.92%
Calls: -80.37%
Puts: -79.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:30am) $10.14M
Calls: $5.52M (54%)
Puts: $4.62M (46%)
Prior (07/13) $8.37M
Calls: $4.54M (54%)
Puts: $3.83M (46%)
Current vs Prior +21.17%
Calls: +21.72%
Puts: +20.53%
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 -79.50%
Calls: -73.68%
Puts: -83.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:30am) 0.69
Prior (07/13) 0.91
Current vs Prior -24.90%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:30am) 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% | 4.08%4.08% | 6.33%2.79% | 11.89%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -24.18% | -13.07%-13.07% | -6.72%-24.18% | -3.52%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -10.04% | -5.54%+15.75% | +1.87%-43.48% | -7.88%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -24.18% | -13.07%-13.07% | -6.72%-24.18% | -3.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.19% | 3.70%
Calls: 7.14% | 3.39%
Puts: 9.23% | 4.00%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -35.05% | -49.32%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -24.06% | -61.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 25% - 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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 467 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.009.15$9.071.7%--0.882.1K
$45.00Aug 148.859.00$8.931.7%360.8936
$55.00Aug 212.262.30$2.281.8%6390.4413.4K
$46.00Aug 77.807.95$7.881.9%--0.8921
$46.00Jul 317.657.80$7.731.9%--0.92113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.8011.00$10.901.8%1.6K0.872.4K
$63.00Aug 2810.0010.20$10.102.0%30.8313
$59.00Aug 216.456.60$6.532.3%120.74366
$62.00Jul 178.508.70$8.602.3%61.008.5K
$64.00Jul 2410.5010.75$10.632.4%--0.96194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%1630.066.6K
$60.00Jul 200.050.06$0.0616.7%600.04249
$55.50Jul 150.060.07$0.0714.3%1530.091.0K
$57.50Jul 170.070.08$0.0812.5%1480.075.4K
$60.00Jul 220.090.10$0.1010.0%120.06179
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%2670.061.6K
$48.50Jul 170.050.06$0.0616.7%240.042.1K
$51.00Jul 150.070.08$0.0812.5%1.3K0.098.9K
$49.00Jul 170.070.08$0.0812.5%810.0613.4K
$51.50Jul 150.110.12$0.128.3%3380.13898

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3010.55$10.432.4%781.0023
$43.50Jul 159.8010.05$9.932.5%661.0036
$44.00Jul 159.309.55$9.432.7%181.0030
$44.50Jul 158.809.05$8.932.8%181.0020
$45.00Jul 158.308.55$8.433.0%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.006.25$6.134.1%--1.001.3K
$60.00Jul 176.506.75$6.633.8%681.0025.7K
$60.50Jul 177.007.20$7.102.8%81.003.9K
$61.00Jul 177.457.70$7.583.3%161.002.7K
$61.50Jul 177.958.20$8.073.1%--1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 51.8K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.670.71$0.695.8%3.0K0.4110.0K
$53.50Jul 150.530.58$0.559.1%1.9K0.482.1K
$54.00Jul 150.330.35$0.345.9%1.7K0.351.8K
$60.00Aug 210.930.97$0.954.2%1.5K0.2375.7K
$57.00Jul 170.100.11$0.119.1%1.4K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.400.44$0.429.5%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.9K0.048.8K
$64.00Aug 2110.8011.00$10.901.8%1.6K0.872.4K
$51.00Jul 150.070.08$0.0812.5%1.3K0.098.9K
$52.00Jul 170.420.44$0.434.7%1.3K0.278.2K

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 66.0%, max 225.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7160.4%54.6%193.5%21634
$44.00Jul 15Aug 14145.0%50.9%185.1%3648
$45.00Jul 15Aug 21129.8%47.6%172.7%--2.2K
$64.00Jul 15Aug 28126.9%46.5%172.5%441
$62.00Jul 15Aug 28107.6%45.3%137.6%5312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28160.4%49.3%225.3%2.1K1.3K
$44.00Jul 15Aug 28145.0%48.0%202.1%1151
$45.00Jul 15Aug 28129.8%46.9%176.9%51164
$46.00Jul 15Aug 28100.6%45.7%119.9%--181
$45.50Jul 15Jul 24122.5%58.8%108.4%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 29.00, avg 2.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$64.00Jul 29$0.10$2.90$0.1029.00$61.10
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 14$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
$47.50$45.00Jul 27$0.12$2.38$0.1219.83$47.38
$49.00$45.00Jul 29$0.33$3.67$0.3311.12$48.67
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 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 14$0.88$0.88$0.127.33$45.88
$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
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.75$2.75$0.2511.00$56.25
$59.00$57.00Jul 22$1.80$1.80$0.209.00$57.20
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 15Jul 17$0.05129.8%80.5%
$45.50Jul 15Jul 17$0.05122.5%75.9%
$46.00Jul 15Jul 17$0.05100.6%71.4%
$47.00Jul 15Jul 17$0.0587.5%70.9%
$47.50Jul 15Jul 17$0.0581.0%65.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0560.8%50.6%
$49.00Jul 15Jul 17$0.0671.7%59.4%
$49.50Jul 15Jul 17$0.0669.9%56.1%
$62.50Jul 17Jul 24$0.0675.7%53.8%
$63.00Jul 17Jul 24$0.0678.9%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 2.25% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.55$0.65$1.20$52.30$54.702.25%
$53.00Jul 15$0.84$0.44$1.28$51.72$54.282.40%
$54.00Jul 15$0.34$0.94$1.28$52.72$55.282.40%
$54.50Jul 15$0.20$1.29$1.49$53.01$55.992.79%
$52.50Jul 15$1.21$0.29$1.50$51.00$54.002.81%
$52.00Jul 15$1.59$0.19$1.78$50.22$53.783.33%
$55.00Jul 15$0.11$1.71$1.82$53.18$56.823.41%
$53.50Jul 17$0.92$1.00$1.92$51.58$55.423.60%
$53.00Jul 17$1.18$0.77$1.95$51.05$54.953.65%
$54.00Jul 17$0.69$1.27$1.96$52.04$55.963.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.28% of stock, avg 4.69%)

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$0.12$0.19$51.31$55.69
$55.00$51.50Jul 15$0.11$0.12$0.23$51.27$55.23
$55.50$52.00Jul 15$0.07$0.19$0.26$51.74$55.76
$54.50$51.00Jul 15$0.20$0.08$0.28$50.72$54.78
$55.00$52.00Jul 15$0.11$0.19$0.30$51.70$55.30
$54.50$51.50Jul 15$0.20$0.12$0.32$51.18$54.82
$55.50$52.50Jul 15$0.07$0.29$0.36$52.14$55.86
$54.50$52.00Jul 15$0.20$0.19$0.39$51.61$54.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
51/5253/54Jul 29$0.85$0.155.67$51.15$53.85
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Jul 22$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Jul 27$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 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. 188 found (best net $-0.03, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.03$2.97
$46.00$49.501:2Jul 22-$0.97$2.53
$59.00$60.001:2Jul 22-$0.06$0.94
$59.00$60.001:2Jul 27-$0.14$0.86
$58.00$59.001:2Jul 27-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$59.00$56.001:2Jul 20-$0.13$2.87
$51.00$49.001:2Jul 29-$0.08$1.92
$44.00$43.001:2Jul 22-$0.05$0.95
$48.00$47.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.99%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.520.2%5.99%6.20%234
$54.00Aug 28$2.960.501.1%5.54%6.69%1490
$54.50Aug 28$2.740.482.1%5.13%7.21%4384
$54.00Aug 21$2.680.501.1%5.02%6.16%155.9K
$53.50Aug 14$2.640.520.2%4.94%5.15%3941
$55.00Aug 28$2.540.453.0%4.76%7.77%168
$54.00Aug 14$2.400.491.1%4.50%5.64%702.1K
$55.50Aug 28$2.340.434.0%4.38%8.33%152
$53.50Aug 7$2.310.520.2%4.33%4.53%57560
$55.00Aug 21$2.260.443.0%4.23%7.25%63913.4K

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 33,450
Total Puts 22,967
Put/Call Ratio 0.69
Net Difference 10,483

Prior's Put/Call Breakdown

Total Calls 31,573
Total Puts 28,867
Put/Call Ratio 0.91
Net Difference 2,706

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