Tour v330
SLV
iShares Silver Trust
$53.50 +2.57%
(7/14 10:30) ◀
|
Tuesday, July 14, 2026 (10:35am)
January 2026
|
▶ (7/14 10:40)
◀ 7/14 10:35 ▶

Option Volume

Detail
ℹ
Current (07/14 10:35am) 94,631
Calls: 53,831 (57%)
Puts: 40,800 (43%)
Prior (07/13) 63,261
Calls: 33,509 (53%)
Puts: 29,752 (47%)
Current vs Prior +49.59%
Calls: +60.65% (Calls)
Puts: +37.13% (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 -66.33%
Calls: -68.40%
Puts: -63.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:35am) $22.24M
Calls: $6.72M (30%)
Puts: $15.52M (70%)
Prior (07/13) $8.91M
Calls: $4.76M (53%)
Puts: $4.15M (47%)
Current vs Prior +149.54%
Calls: +41.25%
Puts: +273.61%
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 -55.04%
Calls: -67.96%
Puts: -45.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:35am) 0.76
Prior (07/13) 0.89
Current vs Prior -14.64%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +13.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 10:35am) 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% | 4.09%4.09% | 6.26%2.82% | 11.89%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -23.31% | -12.83%-12.84% | -7.72%-23.31% | -3.55%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -9.00% | -5.29%+16.06% | +0.78%-42.82% | -7.91%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -23.31% | -12.83%-12.84% | -7.72%-23.31% | -3.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.05% | 5.86%
Calls: 13.83% | 6.40%
Puts: 12.28% | 5.32%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior +3.49% | -19.73%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg +21.01% | -39.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($15.52M). Massive premium surge with dollar volume up 150% vs prior. 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
10:35BEARISHBULLISHBULLISH
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 404 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.109.25$9.181.6%--0.882.1K
$46.00Aug 77.908.05$7.981.9%--0.8921
$47.00Aug 287.557.70$7.632.0%180.8118
$46.50Aug 77.457.60$7.532.0%--0.8815
$44.00Aug 149.8510.05$9.952.0%180.9118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.7010.90$10.801.9%1.6K0.872.4K
$64.00Jul 1710.3510.60$10.482.4%190.992.0K
$61.00Aug 218.008.20$8.102.5%8150.803.7K
$59.50Jul 175.956.10$6.032.5%--0.971.3K
$63.50Jul 249.9010.15$10.032.5%--0.9352

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 200.050.06$0.0616.7%600.04249
$58.00Jul 170.060.07$0.0714.3%2550.066.6K
$57.00Jul 170.100.12$0.1118.2%1.4K0.103.5K
$56.50Jul 170.140.16$0.1513.3%1000.12855
$56.00Jul 170.190.23$0.2119.0%5710.177.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 150.100.12$0.1118.2%3610.12898
$50.00Jul 170.110.13$0.1216.7%5240.0940.1K
$50.50Jul 170.140.17$0.1618.8%900.126.8K
$52.00Jul 150.170.18$0.185.6%8000.172.3K
$51.00Jul 170.190.23$0.2119.0%6270.152.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3510.65$10.502.9%831.0023
$43.50Jul 159.9010.15$10.032.5%661.0036
$44.00Jul 159.409.65$9.532.6%181.0030
$44.50Jul 158.909.15$9.032.8%181.0020
$45.00Jul 158.408.65$8.532.9%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 157.357.60$7.483.3%10.99--
$60.00Jul 156.356.60$6.483.9%220.99--
$64.00Jul 1710.3510.60$10.482.4%190.992.0K
$62.50Jul 178.859.10$8.982.8%160.99763
$63.50Jul 179.8510.10$9.982.5%--0.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 89.8K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%16.9K0.0240.6K
$54.00Jul 170.710.77$0.748.1%3.0K0.4310.0K
$53.50Jul 150.580.65$0.6211.3%1.9K0.522.1K
$54.00Jul 150.360.41$0.3912.8%1.8K0.391.8K
$60.00Aug 210.941.01$0.987.1%1.5K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.356.60$6.483.9%16.7K0.9825.7K
$43.00Aug 280.380.43$0.4112.2%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.9K0.048.8K
$64.00Aug 2110.7010.90$10.801.9%1.6K0.872.4K
$51.00Jul 150.060.08$0.0728.6%1.3K0.088.9K

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 71.2%, max 284.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 15Aug 14177.6%50.5%252.0%3648
$43.00Jul 15Aug 7188.9%54.8%244.9%22134
$64.00Jul 15Aug 28136.6%46.5%194.1%441
$63.00Jul 15Aug 28126.3%45.9%174.9%1640
$45.00Jul 15Aug 21125.3%47.8%161.9%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28188.9%49.2%284.1%2.1K1.3K
$44.00Jul 15Aug 28177.6%47.9%270.4%1151
$45.00Jul 15Aug 28125.3%46.9%167.0%51164
$45.50Jul 15Jul 24140.6%59.0%138.3%--66
$46.00Jul 15Aug 28102.3%45.8%123.2%--181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 11.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.25$2.75$0.2511.00$48.75
$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
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86
$48.00$45.00Aug 21$0.43$2.57$0.435.98$47.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 16.50, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.50Jul 22$3.30$3.30$0.2016.50$49.30
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$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
$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$2.74$2.74$0.2610.54$56.26
$59.00$57.00Jul 22$1.80$1.80$0.209.00$57.20
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$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. 46 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 15Jul 17$0.0662.2%53.2%
$63.50Jul 17Jul 24$0.0681.3%56.7%
$48.00Jul 15Jul 17$0.0776.3%67.3%
$57.50Jul 15Jul 17$0.0756.7%51.0%
$43.00Jul 15Jul 17$0.08188.9%88.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0573.6%59.7%
$49.50Jul 15Jul 17$0.0672.0%57.4%
$58.00Jul 15Jul 17$0.0662.2%53.1%
$57.00Jul 15Jul 17$0.0758.9%50.4%
$50.00Jul 15Jul 17$0.0868.3%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 2.22% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.62$0.57$1.19$52.31$54.692.22%
$54.00Jul 15$0.39$0.85$1.24$52.76$55.242.32%
$53.00Jul 15$0.94$0.39$1.33$51.67$54.332.49%
$54.50Jul 15$0.24$1.20$1.44$53.06$55.942.69%
$52.50Jul 15$1.29$0.26$1.55$50.95$54.052.90%
$55.00Jul 15$0.14$1.61$1.75$53.25$56.753.27%
$52.00Jul 15$1.70$0.18$1.88$50.12$53.883.51%
$53.50Jul 17$0.97$0.94$1.91$51.59$55.413.57%
$54.00Jul 17$0.74$1.20$1.94$52.06$55.943.63%
$53.00Jul 17$1.25$0.71$1.96$51.04$54.963.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.30% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.05$0.11$0.16$51.34$56.16
$55.50$51.50Jul 15$0.09$0.11$0.20$51.30$55.70
$56.00$52.00Jul 15$0.05$0.18$0.23$51.77$56.23
$55.00$51.50Jul 15$0.14$0.11$0.25$51.25$55.25
$55.50$52.00Jul 15$0.09$0.18$0.27$51.73$55.77
$56.00$52.50Jul 15$0.05$0.26$0.31$52.19$56.31
$55.00$52.00Jul 15$0.14$0.18$0.32$51.68$55.32
$54.50$51.50Jul 15$0.24$0.11$0.35$51.15$54.85
$55.50$52.50Jul 15$0.09$0.26$0.35$52.15$55.85
$55.00$52.50Jul 15$0.14$0.26$0.40$52.10$55.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 27$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 20$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$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. 199 found (best net $-0.02, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 27-$0.02$2.98
$61.00$64.001:2Jul 29-$0.04$2.96
$46.00$49.501:2Jul 22-$1.03$2.47
$61.00$62.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.001:2Jul 20-$0.05$2.95
$48.00$45.001:2Aug 21-$0.07$2.93
$51.00$49.001:2Jul 29-$0.02$1.98
$44.00$43.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 24-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.07%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.250.530.0%6.07%6.07%234
$54.00Aug 28$3.000.510.9%5.61%6.54%1490
$54.50Aug 28$2.800.481.9%5.23%7.10%4384
$54.00Aug 21$2.740.500.9%5.12%6.06%205.9K
$53.50Aug 14$2.690.530.0%5.03%5.03%3941
$55.00Aug 28$2.590.462.8%4.84%7.64%168
$54.00Aug 14$2.440.500.9%4.56%5.50%702.1K
$55.50Aug 28$2.390.443.7%4.47%8.21%152
$53.50Aug 7$2.360.520.0%4.41%4.41%59560
$55.00Aug 21$2.300.452.8%4.30%7.10%65013.4K

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 53,831
Total Puts 40,800
Put/Call Ratio 0.76
Net Difference 13,031

Prior's Put/Call Breakdown

Total Calls 33,509
Total Puts 29,752
Put/Call Ratio 0.89
Net Difference 3,757

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