Tour v330
SLV
iShares Silver Trust
$53.51 +2.59%
(7/14 10:40) ◀
|
Tuesday, July 14, 2026 (10:45am)
January 2026
|
▶ (7/14 10:50)
◀ 7/14 10:45 ▶

Option Volume

Detail
ℹ
Current (07/14 10:45am) 98,270
Calls: 55,613 (57%)
Puts: 42,657 (43%)
Prior (07/13) 73,368
Calls: 39,034 (53%)
Puts: 34,334 (47%)
Current vs Prior +33.94%
Calls: +42.47% (Calls)
Puts: +24.24% (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 -65.03%
Calls: -67.36%
Puts: -61.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:45am) $22.67M
Calls: $7.05M (31%)
Puts: $15.62M (69%)
Prior (07/13) $9.83M
Calls: $5.17M (53%)
Puts: $4.65M (47%)
Current vs Prior +130.70%
Calls: +36.24%
Puts: +235.72%
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 -54.17%
Calls: -66.40%
Puts: -45.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:45am) 0.77
Prior (07/13) 0.88
Current vs Prior -12.80%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +15.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 10:45am) 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 2.15% | 3.55%3.55% | 5.76%2.15% | 11.89%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -41.60% | -24.39%-24.39% | -15.17%-41.61% | -3.57%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -30.71% | -17.84%+0.67% | -7.36%-56.46% | -7.93%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -41.60% | -24.39%-24.39% | -15.17%-41.61% | -3.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.86% | 3.16%
Calls: 6.78% | 3.09%
Puts: 8.93% | 3.23%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -37.67% | -56.71%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -27.12% | -67.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($15.62M). Massive premium surge with dollar volume up 131% 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
10:45BEARISHBULLISHBULLISH
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 459 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.109.25$9.181.6%--0.882.1K
$45.00Aug 148.959.10$9.021.7%360.8936
$46.00Aug 148.058.20$8.131.8%380.8738
$46.00Aug 77.908.05$7.981.9%--0.8921
$43.00Jul 1510.4510.65$10.551.9%871.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.7010.90$10.801.9%1.6K0.872.4K
$64.00Jul 2410.4010.60$10.501.9%50.93194
$63.00Aug 289.9010.10$10.002.0%30.8213
$63.00Aug 219.8010.00$9.902.0%320.854.3K
$63.00Aug 79.559.75$9.652.1%20.9073

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 200.050.06$0.0616.7%600.04249
$55.50Jul 150.070.08$0.0812.5%1880.101.0K
$55.00Jul 150.120.13$0.137.7%1.0K0.172.3K
$56.50Jul 170.130.15$0.1414.3%1180.12855
$57.00Jul 200.170.19$0.1811.1%430.13208
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.110.13$0.1216.7%5300.0940.1K
$50.50Jul 170.140.16$0.1513.3%900.116.8K
$52.00Jul 150.150.16$0.166.3%8080.172.3K
$50.00Jul 200.180.21$0.2015.0%870.12238
$51.00Jul 170.200.21$0.214.8%6300.152.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.4510.65$10.551.9%871.0023
$43.50Jul 159.9510.15$10.052.0%661.0036
$44.00Jul 159.409.65$9.532.6%181.0030
$44.50Jul 158.909.15$9.032.8%181.0020
$45.00Jul 158.458.65$8.552.3%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 175.856.10$5.984.2%--1.001.3K
$60.00Jul 176.356.60$6.483.9%16.7K1.0025.7K
$60.50Jul 176.907.10$7.002.9%81.003.9K
$61.00Jul 177.357.60$7.483.3%161.002.7K
$61.50Jul 177.858.10$7.983.1%--1.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 543 active (total vol 92.6K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%16.9K0.0240.6K
$54.00Jul 170.710.74$0.734.1%3.1K0.4310.0K
$53.50Jul 150.570.61$0.596.8%2.0K0.512.1K
$54.00Jul 150.350.38$0.378.1%1.8K0.371.8K
$60.00Aug 210.921.00$0.968.3%1.6K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.356.60$6.483.9%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 2110.7010.90$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 68.4%, max 243.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.4%54.7%207.9%22534
$44.00Jul 15Aug 14152.8%50.6%202.2%3648
$64.00Jul 15Aug 28137.4%46.4%195.9%441
$63.00Jul 15Aug 28127.0%45.8%177.1%1640
$45.00Jul 15Aug 21125.3%47.6%163.0%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.4%49.1%243.0%2.1K1.3K
$44.00Jul 15Aug 28152.8%48.0%218.3%1151
$45.00Jul 15Aug 28125.3%46.7%168.2%54164
$46.00Jul 15Aug 28117.1%45.9%155.2%--181
$45.50Jul 15Jul 24129.3%58.8%119.9%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 10.11, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.27$2.73$0.2710.11$48.73
$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$0.44$2.56$0.445.82$47.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 16.65, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$45.00$46.00Aug 14$0.89$0.89$0.118.09$45.89
$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
$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$2.76$2.76$0.2411.50$56.24
$59.00$57.00Jul 22$1.80$1.80$0.209.00$57.20
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$57.00$56.00Jul 22$0.85$0.85$0.155.67$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0681.5%56.9%
$57.00Jul 15Jul 17$0.0759.5%48.9%
$57.50Jul 15Jul 17$0.0757.2%51.1%
$48.50Jul 15Jul 17$0.0876.2%62.0%
$49.00Jul 15Jul 17$0.0873.4%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0573.4%59.6%
$49.50Jul 15Jul 17$0.0671.8%57.3%
$58.00Jul 15Jul 17$0.0662.8%52.5%
$57.00Jul 15Jul 17$0.0759.5%48.9%
$50.00Jul 15Jul 17$0.0868.0%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 2.15% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.59$0.56$1.15$52.35$54.652.15%
$54.00Jul 15$0.37$0.85$1.22$52.78$55.222.28%
$53.00Jul 15$0.90$0.38$1.28$51.72$54.282.39%
$54.50Jul 15$0.22$1.19$1.41$53.09$55.912.64%
$52.50Jul 15$1.25$0.24$1.49$51.01$53.992.78%
$55.00Jul 15$0.13$1.59$1.72$53.28$56.723.21%
$52.00Jul 15$1.69$0.16$1.85$50.15$53.853.46%
$53.50Jul 17$0.97$0.93$1.90$51.60$55.403.55%
$54.00Jul 17$0.73$1.19$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 0.28% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.05$0.10$0.15$51.35$56.15
$55.50$51.50Jul 15$0.08$0.10$0.18$51.32$55.68
$56.00$52.00Jul 15$0.05$0.16$0.21$51.79$56.21
$55.00$51.50Jul 15$0.13$0.10$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$0.13$0.16$0.29$51.71$55.29
$56.00$52.50Jul 15$0.05$0.24$0.29$52.21$56.29
$54.50$51.50Jul 15$0.22$0.10$0.32$51.18$54.82
$55.50$52.50Jul 15$0.08$0.24$0.32$52.18$55.82
$55.00$52.50Jul 15$0.13$0.24$0.37$52.13$55.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
51/5253/54Jul 29$0.83$0.174.88$51.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 27$0.06$0.9415.67
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
$58.00$59.00$60.00Jul 29$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Jul 27$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. 197 found (best net $-0.01, 195 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-$1.97$1.03
$61.00$62.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 22-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.001:2Jul 20-$0.01$2.99
$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. 149 found (best yield 5.61%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.000.510.9%5.61%6.52%2490
$54.50Aug 28$2.790.481.9%5.21%7.06%4484
$54.00Aug 21$2.730.500.9%5.10%6.02%235.9K
$55.00Aug 28$2.580.462.8%4.82%7.61%268
$54.00Aug 14$2.450.500.9%4.58%5.49%722.1K
$55.50Aug 28$2.370.433.7%4.43%8.15%152
$55.00Aug 21$2.300.452.8%4.30%7.08%65413.4K
$54.50Aug 14$2.230.471.9%4.17%6.02%4055
$56.00Aug 28$2.210.414.7%4.13%8.78%148
$54.00Aug 7$2.120.490.9%3.96%4.88%66113

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 55,613
Total Puts 42,657
Put/Call Ratio 0.77
Net Difference 12,956

Prior's Put/Call Breakdown

Total Calls 39,034
Total Puts 34,334
Put/Call Ratio 0.88
Net Difference 4,700

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