Tour v330
SLV
iShares Silver Trust
$53.49 +2.55%
(7/14 10:35) ◀
|
Tuesday, July 14, 2026 (10:40am)
January 2026
|
▶ (7/14 10:45)
◀ 7/14 10:40 ▶

Option Volume

Detail
ℹ
Current (07/14 10:40am) 96,128
Calls: 54,792 (57%)
Puts: 41,336 (43%)
Prior (07/13) 68,332
Calls: 36,740 (54%)
Puts: 31,592 (46%)
Current vs Prior +40.68%
Calls: +49.13% (Calls)
Puts: +30.84% (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 -65.79%
Calls: -67.84%
Puts: -62.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:40am) $22.54M
Calls: $6.84M (30%)
Puts: $15.70M (70%)
Prior (07/13) $9.37M
Calls: $5.02M (54%)
Puts: $4.35M (46%)
Current vs Prior +140.61%
Calls: +36.26%
Puts: +261.01%
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 -54.44%
Calls: -67.40%
Puts: -44.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:40am) 0.75
Prior (07/13) 0.86
Current vs Prior -12.26%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +13.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 10:40am) 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 2.24% | 3.55%3.55% | 5.72%2.24% | 11.87%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -39.07% | -24.39%-24.39% | -15.72%-39.07% | -3.72%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -27.70% | -17.84%+0.67% | -7.97%-54.57% | -8.07%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -39.07% | -24.39%-24.39% | -15.72%-39.07% | -3.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.50% | 4.20%
Calls: 8.33% | 5.21%
Puts: 6.67% | 3.19%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -40.52% | -42.47%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -30.45% | -56.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($15.70M). Massive premium surge with dollar volume up 141% 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
10:40BEARISHBULLISHBULLISH
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 439 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 159.9010.10$10.002.0%661.0036
$44.00Aug 149.8010.00$9.902.0%180.9218
$56.00Aug 211.931.97$1.952.1%590.408.2K
$44.00Jul 319.609.80$9.702.1%940.9582
$44.00Jul 249.509.70$9.602.1%--1.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.8510.00$9.931.5%320.854.3K
$62.00Aug 218.959.10$9.021.7%20.821.3K
$64.00Aug 2110.7510.95$10.851.8%1.6K0.872.4K
$61.00Aug 218.058.20$8.131.8%8150.803.7K
$64.00Jul 2410.4510.65$10.551.9%50.96194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%2550.056.6K
$60.00Jul 200.050.06$0.0616.7%600.04249
$55.50Jul 150.070.08$0.0812.5%1880.101.0K
$57.50Jul 170.070.08$0.0812.5%1480.075.4K
$55.00Jul 150.110.13$0.1216.7%9620.162.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.070.08$0.0812.5%1090.0613.4K
$51.50Jul 150.100.11$0.119.1%3670.12898
$50.00Jul 170.110.13$0.1216.7%5260.0940.1K
$52.00Jul 150.150.18$0.1618.8%8030.182.3K
$50.50Jul 170.140.17$0.1618.8%900.126.8K

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 1510.3510.60$10.482.4%851.0023
$43.50Jul 159.9010.10$10.002.0%661.0036
$44.00Jul 159.409.60$9.502.1%181.0030
$44.50Jul 158.909.10$9.002.2%181.0020
$45.00Jul 158.408.60$8.502.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 175.906.15$6.034.1%--1.001.3K
$60.00Jul 176.456.65$6.553.1%16.7K1.0025.7K
$60.50Jul 176.907.15$7.033.6%81.003.9K
$61.00Jul 177.407.65$7.533.3%161.002.7K
$61.50Jul 177.908.15$8.033.1%--1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 91.2K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%16.9K0.0240.6K
$54.00Jul 170.690.73$0.715.6%3.0K0.4210.0K
$53.50Jul 150.570.62$0.608.3%1.9K0.502.1K
$54.00Jul 150.350.37$0.365.6%1.8K0.371.8K
$60.00Aug 210.920.99$0.967.3%1.6K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.456.65$6.553.1%16.7K1.0025.7K
$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 2110.7510.95$10.851.8%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 68.3%, max 242.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7167.8%54.6%207.2%22334
$44.00Jul 15Aug 14152.2%50.5%201.3%3648
$64.00Jul 15Aug 28137.5%46.4%196.4%441
$63.00Jul 15Aug 28127.2%45.8%177.5%1640
$45.00Jul 15Aug 21124.7%47.7%161.6%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28167.8%49.0%242.1%2.1K1.3K
$44.00Jul 15Aug 28152.2%48.1%216.5%1151
$45.00Jul 15Aug 28124.7%46.8%166.7%52164
$46.00Jul 15Aug 28116.5%45.8%154.5%--181
$45.50Jul 15Jul 24128.7%58.6%119.8%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 9.71, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$58.00$59.00Jul 29$0.13$0.87$0.136.69$58.13
$59.00$60.00Aug 7$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.28$2.72$0.289.71$48.72
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$50.00$49.00Jul 27$0.14$0.86$0.146.14$49.86
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.85$2.85$0.1519.00$48.85
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
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$1.82$1.82$0.1810.11$57.18
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0681.6%57.1%
$50.00Jul 15Jul 17$0.0767.5%55.1%
$57.00Jul 15Jul 17$0.0759.8%49.1%
$57.50Jul 15Jul 17$0.0757.5%50.6%
$48.50Jul 15Jul 17$0.0875.7%61.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0672.9%60.2%
$49.50Jul 15Jul 17$0.0671.2%57.0%
$57.00Jul 15Jul 17$0.0759.8%49.1%
$50.00Jul 15Jul 17$0.0867.5%55.1%
$56.50Jul 15Jul 17$0.1054.8%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 2.24% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.60$0.60$1.20$52.30$54.702.24%
$54.00Jul 15$0.36$0.88$1.24$52.76$55.242.32%
$53.00Jul 15$0.90$0.40$1.30$51.70$54.302.43%
$54.50Jul 15$0.22$1.25$1.47$53.03$55.972.75%
$52.50Jul 15$1.27$0.26$1.53$50.97$54.032.86%
$55.00Jul 15$0.12$1.62$1.74$53.26$56.743.25%
$52.00Jul 15$1.64$0.16$1.80$50.20$53.803.37%
$53.50Jul 17$0.96$0.94$1.90$51.60$55.403.55%
$54.00Jul 17$0.71$1.21$1.92$52.08$55.923.59%
$53.00Jul 17$1.23$0.71$1.94$51.06$54.943.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.30% of stock, avg 4.56%)

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$0.08$0.11$0.19$51.31$55.69
$56.00$52.00Jul 15$0.05$0.16$0.21$51.79$56.21
$55.00$51.50Jul 15$0.12$0.11$0.23$51.27$55.23
$55.50$52.00Jul 15$0.08$0.16$0.24$51.76$55.74
$55.00$52.00Jul 15$0.12$0.16$0.28$51.72$55.28
$56.00$52.50Jul 15$0.05$0.26$0.31$52.19$56.31
$54.50$51.50Jul 15$0.22$0.11$0.33$51.17$54.83
$55.50$52.50Jul 15$0.08$0.26$0.34$52.16$55.84
$54.50$52.00Jul 15$0.22$0.16$0.38$51.62$54.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
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
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
51/5253/54Jul 29$0.83$0.174.88$51.17$53.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
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. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Jul 20$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Jul 27$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-0.02, 199 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$49.001:2Jul 22-$1.90$1.10
$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-$0.02$2.98
$48.00$45.001:2Aug 21-$0.06$2.94
$51.00$49.001:2Jul 29-$0.07$1.93
$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. 159 found (best yield 6.08%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.250.530.0%6.08%6.09%234
$54.00Aug 28$3.000.510.9%5.61%6.56%1490
$54.50Aug 28$2.780.481.9%5.20%7.09%4384
$54.00Aug 21$2.700.500.9%5.05%6.00%215.9K
$53.50Aug 14$2.680.520.0%5.01%5.03%3941
$55.00Aug 28$2.580.462.8%4.82%7.65%268
$54.00Aug 14$2.440.500.9%4.56%5.52%702.1K
$55.50Aug 28$2.380.433.8%4.45%8.21%152
$53.50Aug 7$2.350.520.0%4.39%4.41%64560
$55.00Aug 21$2.300.452.8%4.30%7.12%65313.4K

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 54,792
Total Puts 41,336
Put/Call Ratio 0.75
Net Difference 13,456

Prior's Put/Call Breakdown

Total Calls 36,740
Total Puts 31,592
Put/Call Ratio 0.86
Net Difference 5,148

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