Tour v330
SLV
iShares Silver Trust
$53.57 +2.70%
(7/14 10:50) ◀
|
Tuesday, July 14, 2026 (10:55am)
January 2026
|
▶ (7/14 11:00)
◀ 7/14 10:55 ▶

Option Volume

Detail
ℹ
Current (07/14 10:55am) 101,459
Calls: 57,656 (57%)
Puts: 43,803 (43%)
Prior (07/13) 78,823
Calls: 42,330 (54%)
Puts: 36,493 (46%)
Current vs Prior +28.72%
Calls: +36.21% (Calls)
Puts: +20.03% (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 -63.90%
Calls: -66.16%
Puts: -60.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:55am) $23.12M
Calls: $7.46M (32%)
Puts: $15.66M (68%)
Prior (07/13) $10.55M
Calls: $5.81M (55%)
Puts: $4.74M (45%)
Current vs Prior +119.23%
Calls: +28.48%
Puts: +230.49%
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 -53.26%
Calls: -64.43%
Puts: -45.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:55am) 0.76
Prior (07/13) 0.86
Current vs Prior -11.88%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +14.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 10:55am) 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 2.61% | 3.94%3.94% | 6.18%2.61% | 11.82%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -29.00% | -16.14%-16.14% | -8.96%-29.00% | -4.15%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -15.76% | -8.88%+11.66% | -0.58%-47.07% | -8.48%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -29.00% | -16.14%-16.14% | -8.96%-29.00% | -4.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 2.79%
Calls: 6.67% | 2.06%
Puts: 6.25% | 3.51%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -48.77% | -61.78%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -40.10% | -71.19%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($15.66M). Massive premium surge with dollar volume up 119% 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
10:55BEARISHBULLISHBULLISH
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 457 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.661.69$1.671.8%1600.38102
$43.00Jul 2410.5510.75$10.651.9%--1.0031
$43.00Jul 2010.5010.70$10.601.9%1261.0035
$50.00Aug 215.105.20$5.151.9%1850.7110.9K
$56.00Aug 211.941.98$1.962.0%1290.408.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.7010.85$10.771.4%1.6K0.872.4K
$63.00Aug 289.9010.05$9.981.5%30.8213
$61.00Aug 288.158.30$8.231.8%10.772
$61.00Aug 218.008.15$8.071.9%8150.803.7K
$64.00Jul 1710.3510.55$10.451.9%211.002.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.54, 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%2030.101.0K
$57.50Jul 170.070.08$0.0812.5%1600.075.4K
$55.00Jul 150.110.13$0.1216.7%1.1K0.162.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.060.07$0.0714.3%1090.0513.4K
$49.50Jul 170.080.09$0.0911.1%160.07434
$50.00Jul 170.100.11$0.119.1%5580.0840.1K
$50.50Jul 170.130.15$0.1414.3%900.116.8K
$51.00Jul 170.190.20$0.205.0%6400.152.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.4510.70$10.582.4%931.0023
$43.50Jul 159.9510.20$10.072.5%661.0036
$44.00Jul 159.459.70$9.572.6%181.0030
$44.50Jul 158.959.20$9.072.8%181.0020
$45.00Jul 158.458.70$8.572.9%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.356.60$6.483.9%16.7K1.0025.7K
$60.50Jul 176.857.10$6.983.6%81.003.9K
$61.00Jul 177.357.60$7.483.3%161.002.7K
$61.50Jul 177.858.10$7.983.1%101.001.8K
$62.00Jul 178.358.60$8.482.9%101.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 95.1K, 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 150.580.62$0.606.7%2.0K0.522.1K
$54.00Jul 150.350.37$0.365.6%1.9K0.381.8K
$60.00Aug 210.950.99$0.974.1%1.6K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.356.60$6.483.9%16.7K1.0025.7K
$43.00Aug 280.380.42$0.4010.0%2.2K0.091.1K
$50.00Jul 150.020.03$0.0333.3%1.9K0.038.8K
$64.00Aug 2110.7010.85$10.771.4%1.6K0.872.4K
$51.00Jul 150.040.06$0.0540.0%1.3K0.078.9K

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 66.2%, max 245.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7169.4%54.8%209.2%23134
$44.00Jul 15Aug 14153.3%50.7%202.4%3648
$64.00Jul 15Aug 28137.2%46.2%196.8%441
$63.00Jul 15Aug 28126.8%45.5%178.5%1640
$45.00Jul 15Aug 21126.1%47.6%165.1%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28169.4%49.0%245.5%2.2K1.3K
$44.00Jul 15Aug 28153.3%48.1%218.7%1151
$45.00Jul 15Aug 28126.1%46.8%169.4%54164
$46.00Jul 15Aug 28112.0%45.7%145.0%--181
$45.50Jul 15Jul 24125.2%59.0%112.2%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 10.11, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$58.00$59.00Jul 29$0.13$0.87$0.136.69$58.13
$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$0.12$0.88$0.127.33$46.88
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$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. 301 found (best R:R 24.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.88$2.88$0.1224.00$48.88
$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
$46.50$48.00Aug 7$1.27$1.27$0.235.52$47.77
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 21$0.88$0.88$0.127.33$61.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0660.2%50.0%
$63.50Jul 17Jul 24$0.0681.3%56.8%
$49.50Jul 15Jul 17$0.0772.5%57.0%
$57.00Jul 15Jul 17$0.0759.1%48.5%
$48.00Jul 15Jul 17$0.0876.8%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0574.1%59.1%
$63.00Jul 17Jul 24$0.0578.0%55.2%
$49.50Jul 15Jul 17$0.0672.5%57.0%
$57.00Jul 15Jul 17$0.0759.1%48.5%
$60.50Jul 17Jul 24$0.0763.1%49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 2.11% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.60$0.53$1.13$52.37$54.632.11%
$54.00Jul 15$0.36$0.80$1.16$52.84$55.162.17%
$53.00Jul 15$0.92$0.34$1.26$51.74$54.262.35%
$54.50Jul 15$0.21$1.16$1.37$53.13$55.872.56%
$52.50Jul 15$1.27$0.21$1.48$51.02$53.982.76%
$55.00Jul 15$0.12$1.57$1.69$53.31$56.693.15%
$52.00Jul 15$1.71$0.14$1.85$50.15$53.853.45%
$53.50Jul 17$0.97$0.88$1.85$51.65$55.353.45%
$54.00Jul 17$0.73$1.14$1.87$52.13$55.873.49%
$53.00Jul 17$1.25$0.67$1.92$51.08$54.923.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.24% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.05$0.08$0.13$51.37$56.13
$55.50$51.50Jul 15$0.07$0.08$0.15$51.35$55.65
$56.00$52.00Jul 15$0.05$0.14$0.19$51.81$56.19
$55.00$51.50Jul 15$0.12$0.08$0.20$51.30$55.20
$55.50$52.00Jul 15$0.07$0.14$0.21$51.79$55.71
$55.00$52.00Jul 15$0.12$0.14$0.26$51.74$55.26
$56.00$52.50Jul 15$0.05$0.21$0.26$52.24$56.26
$55.50$52.50Jul 15$0.07$0.21$0.28$52.22$55.78
$54.50$51.50Jul 15$0.21$0.08$0.29$51.21$54.79
$55.00$52.50Jul 15$0.12$0.21$0.33$52.17$55.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
51/5253/54Jul 29$0.83$0.174.88$51.17$53.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$48.00$49.00$50.00Jul 20$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 28$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, 196 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-$1.92$1.08
$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
$51.00$49.001:2Jul 29-$0.09$1.91
$44.00$43.001:2Jul 22-$0.05$0.95
$44.00$43.001:2Jul 24-$0.05$0.95
$45.00$44.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.60%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.000.510.8%5.60%6.40%4890
$54.50Aug 28$2.800.481.7%5.23%6.96%8084
$54.00Aug 21$2.720.500.8%5.08%5.88%235.9K
$55.00Aug 28$2.600.462.7%4.85%7.52%4068
$54.00Aug 14$2.440.500.8%4.55%5.36%742.1K
$55.50Aug 28$2.390.443.6%4.46%8.06%4152
$55.00Aug 21$2.290.452.7%4.27%6.94%68113.4K
$54.50Aug 14$2.220.471.7%4.14%5.88%4055
$56.00Aug 28$2.210.414.5%4.13%8.66%3948
$54.00Aug 7$2.110.490.8%3.94%4.74%68113

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 57,656
Total Puts 43,803
Put/Call Ratio 0.76
Net Difference 13,853

Prior's Put/Call Breakdown

Total Calls 42,330
Total Puts 36,493
Put/Call Ratio 0.86
Net Difference 5,837

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