Tour v330
SLV
iShares Silver Trust
$53.45 +2.46%
(7/14 10:45) ◀
|
Tuesday, July 14, 2026 (10:50am)
January 2026
|
▶ (7/14 10:55)
◀ 7/14 10:50 ▶

Option Volume

Detail
ℹ
Current (07/14 10:50am) 99,677
Calls: 56,372 (57%)
Puts: 43,305 (43%)
Prior (07/13) 76,280
Calls: 40,433 (53%)
Puts: 35,847 (47%)
Current vs Prior +30.67%
Calls: +39.42% (Calls)
Puts: +20.81% (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 -64.53%
Calls: -66.91%
Puts: -60.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:50am) $22.88M
Calls: $7.09M (31%)
Puts: $15.79M (69%)
Prior (07/13) $10.22M
Calls: $5.57M (54%)
Puts: $4.66M (46%)
Current vs Prior +123.84%
Calls: +27.42%
Puts: +239.10%
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 -53.74%
Calls: -66.19%
Puts: -44.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:50am) 0.77
Prior (07/13) 0.89
Current vs Prior -13.35%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +15.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 10:50am) 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 2.73% | 4.00%4.00% | 6.21%2.73% | 11.88%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -25.78% | -14.75%-14.75% | -8.46%-25.78% | -3.61%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -11.94% | -7.36%+13.52% | -0.03%-44.67% | -7.97%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -25.78% | -14.75%-14.75% | -8.46%-25.78% | -3.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.83% | 3.37%
Calls: 6.98% | 2.52%
Puts: 6.67% | 4.21%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -45.84% | -53.84%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -36.67% | -65.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($15.79M). Massive premium surge with dollar volume up 124% 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
10:50BEARISHBULLISHBULLISH
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 471 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.059.20$9.131.6%--0.882.1K
$45.00Aug 148.909.05$8.981.7%360.9036
$45.00Aug 78.758.90$8.821.7%10.9243
$46.00Aug 148.008.15$8.071.9%380.8838
$46.00Aug 77.858.00$7.931.9%--0.9021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.103.15$3.131.6%810.502.5K
$64.00Aug 2110.7510.95$10.851.8%1.6K0.862.4K
$63.00Aug 289.9510.15$10.052.0%30.8213
$63.00Aug 219.8510.05$9.952.0%320.844.3K
$62.00Aug 148.809.00$8.902.2%100.849

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%2570.056.6K
$60.00Jul 200.050.06$0.0616.7%600.04249
$55.50Jul 150.060.07$0.0714.3%1940.091.0K
$57.50Jul 170.070.08$0.0812.5%1570.075.4K
$55.00Jul 150.110.12$0.128.3%1.1K0.152.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.060.07$0.0714.3%1.3K0.088.9K
$47.00Jul 220.090.10$0.1010.0%330.0569
$50.00Jul 170.110.13$0.1216.7%5360.0940.1K
$52.00Jul 150.140.16$0.1513.3%8230.182.3K
$50.50Jul 170.150.16$0.166.3%900.126.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1710.4010.65$10.532.4%--1.0056
$43.50Jul 159.8510.10$9.982.5%661.0036
$47.00Jul 156.356.60$6.483.9%--0.9918
$47.50Jul 155.856.10$5.984.2%--0.9918
$48.00Jul 155.355.60$5.484.6%--0.9938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 154.404.65$4.535.5%11.0012
$60.00Jul 156.406.65$6.533.8%221.00--
$61.00Jul 157.407.65$7.533.3%11.00--
$59.50Jul 175.906.15$6.034.1%--1.001.3K
$60.00Jul 176.406.65$6.533.8%16.7K1.0025.7K

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 93.4K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%16.9K0.0240.6K
$54.00Jul 170.680.71$0.704.3%3.1K0.4210.0K
$53.50Jul 150.530.56$0.555.5%2.0K0.502.1K
$54.00Jul 150.320.35$0.348.8%1.8K0.361.8K
$60.00Aug 210.920.99$0.967.3%1.6K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.406.65$6.533.8%16.7K1.0025.7K
$43.00Aug 280.410.43$0.424.8%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.9K0.048.8K
$64.00Aug 2110.7510.95$10.851.8%1.6K0.862.4K
$51.00Jul 150.060.07$0.0714.3%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 67.6%, max 238.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7167.9%54.6%207.7%22834
$44.00Jul 15Aug 14152.2%50.4%202.0%3648
$64.00Jul 15Aug 28138.2%46.4%197.8%441
$63.00Jul 15Aug 28127.8%45.7%179.7%1640
$45.00Jul 15Aug 21124.8%47.4%163.0%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28167.6%49.5%238.5%2.1K1.3K
$44.00Jul 15Aug 28151.9%47.9%216.9%1151
$45.00Jul 15Aug 28124.5%46.6%167.0%54164
$46.00Jul 15Aug 28116.2%45.8%153.9%--181
$45.50Jul 15Jul 24123.6%58.5%111.1%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 9.71, avg 2.14)

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 21$0.11$0.89$0.118.09$61.11
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$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$0.28$2.72$0.289.71$48.72
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$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
$50.00$49.00Jul 27$0.14$0.86$0.146.14$49.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 20.43, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.86$2.86$0.1420.43$48.86
$45.00$46.00Aug 7$0.89$0.89$0.118.09$45.89
$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
$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$2.76$2.76$0.2411.50$56.24
$59.00$57.00Jul 22$1.83$1.83$0.1710.76$57.17
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25

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
$57.50Jul 15Jul 17$0.0661.4%51.1%
$63.50Jul 17Jul 24$0.0682.2%57.2%
$50.00Jul 15Jul 17$0.0767.3%54.7%
$57.00Jul 15Jul 17$0.0760.3%49.6%
$49.50Jul 15Jul 17$0.0871.1%56.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0572.5%59.0%
$64.00Jul 17Jul 24$0.0582.2%60.0%
$49.50Jul 15Jul 17$0.0670.7%56.6%
$50.00Jul 15Jul 17$0.0867.3%54.7%
$57.00Jul 15Jul 17$0.1060.3%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 2.15% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.55$0.60$1.15$52.35$54.652.15%
$54.00Jul 15$0.34$0.88$1.22$52.78$55.222.28%
$53.00Jul 15$0.86$0.40$1.26$51.74$54.262.36%
$54.50Jul 15$0.20$1.22$1.42$53.08$55.922.66%
$52.50Jul 15$1.22$0.25$1.47$51.03$53.972.75%
$55.00Jul 15$0.12$1.64$1.76$53.24$56.763.29%
$52.00Jul 15$1.63$0.15$1.78$50.22$53.783.33%
$53.50Jul 17$0.92$0.95$1.87$51.63$55.373.50%
$53.00Jul 17$1.19$0.73$1.92$51.08$54.923.59%
$54.00Jul 17$0.70$1.22$1.92$52.08$55.923.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.26% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.07$0.07$0.14$50.86$55.64
$55.50$51.50Jul 15$0.07$0.10$0.17$51.33$55.67
$55.00$51.00Jul 15$0.12$0.07$0.19$50.81$55.19
$55.00$51.50Jul 15$0.12$0.10$0.22$51.28$55.22
$55.50$52.00Jul 15$0.07$0.15$0.22$51.78$55.72
$54.50$51.00Jul 15$0.20$0.07$0.27$50.73$54.77
$55.00$52.00Jul 15$0.12$0.15$0.27$51.73$55.27
$54.50$51.50Jul 15$0.20$0.10$0.30$51.20$54.80
$55.50$52.50Jul 15$0.07$0.25$0.32$52.18$55.82
$54.50$52.00Jul 15$0.20$0.15$0.35$51.65$54.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
54/5556/57Aug 21$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. 69 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
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$58.00$59.00$60.00Jul 29$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.07$0.9313.29
$50.00$51.00$52.00Jul 27$0.07$0.9313.29
$48.00$49.00$50.00Aug 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. 196 found (best net $-0.02, 194 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-$1.86$1.14
$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
$48.00$45.001:2Aug 21-$0.05$2.95
$59.00$56.001:2Jul 20-$0.06$2.94
$51.00$49.001:2Jul 29-$0.08$1.92
$44.00$43.001:2Jul 22-$0.05$0.95
$44.00$43.001:2Jul 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 5.99%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.530.1%5.99%6.08%3434
$54.00Aug 28$2.990.511.0%5.59%6.62%4890
$54.50Aug 28$2.770.482.0%5.18%7.15%8084
$54.00Aug 21$2.700.501.0%5.05%6.08%235.9K
$53.50Aug 14$2.660.520.1%4.98%5.07%4341
$55.00Aug 28$2.550.462.9%4.77%7.67%2468
$54.00Aug 14$2.420.491.0%4.53%5.56%742.1K
$55.50Aug 28$2.360.433.8%4.42%8.25%952
$53.50Aug 7$2.330.520.1%4.36%4.45%67560
$55.00Aug 21$2.270.452.9%4.25%7.15%65613.4K

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 56,372
Total Puts 43,305
Put/Call Ratio 0.77
Net Difference 13,067

Prior's Put/Call Breakdown

Total Calls 40,433
Total Puts 35,847
Put/Call Ratio 0.89
Net Difference 4,586

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