Tour v330
SLV
iShares Silver Trust
$53.57 +2.70%
(7/14 10:55) ◀
|
Tuesday, July 14, 2026 (11:00am)
January 2026
|
▶ (7/14 11:05)
◀ 7/14 11:00 ▶

Option Volume

Detail
ℹ
Current (07/14 11:00am) 102,950
Calls: 58,518 (57%)
Puts: 44,432 (43%)
Prior (07/13) 83,567
Calls: 45,085 (54%)
Puts: 38,482 (46%)
Current vs Prior +23.19%
Calls: +29.79% (Calls)
Puts: +15.46% (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 -63.36%
Calls: -65.65%
Puts: -59.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:00am) $23.24M
Calls: $7.65M (33%)
Puts: $15.58M (67%)
Prior (07/13) $10.82M
Calls: $6.17M (57%)
Puts: $4.65M (43%)
Current vs Prior +114.76%
Calls: +24.11%
Puts: +234.88%
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 -53.02%
Calls: -63.51%
Puts: -45.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:00am) 0.76
Prior (07/13) 0.85
Current vs Prior -11.04%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +14.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:00am) 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 2.56% | 3.92%3.92% | 6.20%2.56% | 11.84%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.52% | -16.54%-16.54% | -8.68%-30.52% | -4.00%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -17.56% | -9.31%+11.13% | -0.28%-48.20% | -8.34%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.52% | -16.54%-16.54% | -8.68%-30.52% | -4.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.56% | 3.75%
Calls: 3.33% | 3.09%
Puts: 7.79% | 4.42%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -55.91% | -48.63%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -48.44% | -61.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($15.58M). Massive premium surge with dollar volume up 115% 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
11:00BEARISHBULLISHBULLISH
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 464 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 149.009.15$9.071.7%360.8936
$46.00Aug 148.108.25$8.181.8%380.8738
$46.00Aug 77.958.10$8.031.9%--0.8921
$43.00Jul 1510.5010.70$10.601.9%941.0023
$49.50Aug 145.255.35$5.301.9%560.7549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 178.358.50$8.431.8%121.008.5K
$64.00Aug 2110.6510.85$10.751.9%1.6K0.862.4K
$63.00Aug 289.8510.05$9.952.0%30.8213
$63.00Aug 219.709.90$9.802.0%320.854.3K
$63.00Aug 79.509.70$9.602.1%20.9073

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 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
$57.50Jul 170.070.08$0.0812.5%1600.075.4K
$55.00Jul 150.110.13$0.1216.7%1.1K0.172.3K
$58.00Jul 200.110.13$0.1216.7%200.09195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.060.07$0.0714.3%2090.0513.4K
$51.50Jul 150.070.08$0.0812.5%3720.10898
$49.50Jul 170.080.09$0.0911.1%160.07434
$50.00Jul 170.100.11$0.119.1%6450.0840.1K
$52.00Jul 150.120.13$0.137.7%8360.152.3K

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 1510.5010.70$10.601.9%941.0023
$43.50Jul 1510.0010.20$10.102.0%661.0036
$44.00Jul 159.509.70$9.602.1%181.0030
$44.50Jul 159.009.20$9.102.2%181.0020
$45.00Jul 158.508.70$8.602.3%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 175.806.05$5.934.2%--1.001.3K
$60.00Jul 176.306.55$6.433.9%16.7K1.0025.7K
$60.50Jul 176.807.05$6.933.6%91.003.9K
$61.00Jul 177.307.55$7.433.4%161.002.7K
$61.50Jul 177.808.05$7.933.2%101.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 96.3K, 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%3.1K0.4410.0K
$53.50Jul 150.590.61$0.603.3%2.0K0.542.1K
$54.00Jul 150.350.37$0.365.6%1.9K0.391.8K
$60.00Aug 210.951.00$0.985.1%1.6K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.306.55$6.433.9%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 2110.6510.85$10.751.9%1.6K0.862.4K
$51.00Jul 150.040.05$0.0520.0%1.3K0.068.9K

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 288.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7191.0%54.9%247.7%23234
$44.00Jul 15Aug 14173.9%50.9%242.0%3648
$64.00Jul 15Aug 28136.9%46.1%196.9%441
$63.00Jul 15Aug 28126.5%45.5%177.9%1640
$45.00Jul 15Aug 21126.8%47.7%166.0%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28191.0%49.1%288.6%2.2K1.3K
$44.00Jul 15Aug 28173.9%47.8%263.9%12151
$45.00Jul 15Aug 28126.8%46.8%170.9%54164
$46.00Jul 15Aug 28103.6%45.8%126.5%--181
$47.00Jul 15Aug 2890.5%44.7%102.3%25316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 10.54, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$58.00$59.00Jul 29$0.13$0.87$0.136.69$58.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.26$2.74$0.2610.54$48.74
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$50.00$49.00Jul 27$0.13$0.87$0.136.69$49.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 19.00, avg 1.56)

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 14$0.89$0.89$0.118.09$45.89
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$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$2.75$2.75$0.2511.00$56.25
$59.00$57.00Jul 22$1.82$1.82$0.1810.11$57.18
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 15Jul 17$0.0583.9%67.8%
$48.00Jul 15Jul 17$0.0577.4%65.6%
$57.50Jul 15Jul 17$0.0659.7%49.6%
$63.50Jul 17Jul 24$0.0681.0%56.4%
$49.50Jul 15Jul 17$0.0767.7%57.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0574.8%59.5%
$61.50Jul 17Jul 24$0.0567.8%51.3%
$62.50Jul 17Jul 24$0.0571.7%54.4%
$49.50Jul 15Jul 17$0.0767.7%57.4%
$57.00Jul 15Jul 17$0.0758.5%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 2.07% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.60$0.51$1.11$52.39$54.612.07%
$54.00Jul 15$0.36$0.77$1.13$52.87$55.132.11%
$53.00Jul 15$0.92$0.32$1.24$51.76$54.242.31%
$54.50Jul 15$0.22$1.14$1.36$53.14$55.862.54%
$52.50Jul 15$1.30$0.20$1.50$51.00$54.002.80%
$55.00Jul 15$0.12$1.54$1.66$53.34$56.663.10%
$53.50Jul 17$0.97$0.88$1.85$51.65$55.353.45%
$52.00Jul 15$1.73$0.13$1.86$50.14$53.863.47%
$54.00Jul 17$0.73$1.13$1.86$52.14$55.863.47%
$53.00Jul 17$1.25$0.66$1.91$51.09$54.913.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.24% of stock, avg 4.61%)

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$0.13$0.18$51.82$56.18
$55.00$51.50Jul 15$0.12$0.08$0.20$51.30$55.20
$55.50$52.00Jul 15$0.07$0.13$0.20$51.80$55.70
$55.00$52.00Jul 15$0.12$0.13$0.25$51.75$55.25
$56.00$52.50Jul 15$0.05$0.20$0.25$52.25$56.25
$55.50$52.50Jul 15$0.07$0.20$0.27$52.23$55.77
$54.50$51.50Jul 15$0.22$0.08$0.30$51.20$54.80
$55.00$52.50Jul 15$0.12$0.20$0.32$52.18$55.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
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$0.86$0.146.14$54.14$56.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 28$0.05$0.9519.00
$48.00$49.00$50.00Jul 20$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$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. 201 found (best net $-0.02, 198 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-$2.00$1.00
$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-$0.06$1.94
$44.00$43.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 27-$0.05$0.95
$44.00$43.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.69%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.050.510.8%5.69%6.50%4890
$54.50Aug 28$2.820.491.7%5.26%7.00%8084
$54.00Aug 21$2.750.500.8%5.13%5.94%235.9K
$55.00Aug 28$2.610.462.7%4.87%7.54%4068
$54.00Aug 14$2.460.500.8%4.59%5.39%762.1K
$55.50Aug 28$2.400.443.6%4.48%8.08%4152
$55.00Aug 21$2.330.452.7%4.35%7.02%72113.4K
$54.50Aug 14$2.240.471.7%4.18%5.92%4255
$56.00Aug 28$2.220.414.5%4.14%8.68%3948
$54.00Aug 7$2.130.490.8%3.98%4.78%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 58,518
Total Puts 44,432
Put/Call Ratio 0.76
Net Difference 14,086

Prior's Put/Call Breakdown

Total Calls 45,085
Total Puts 38,482
Put/Call Ratio 0.85
Net Difference 6,603

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