Tour v330
SLV
iShares Silver Trust
$53.65 +2.85%
(7/14 11:00) ◀
|
Tuesday, July 14, 2026 (11:05am)
January 2026
|
▶ (7/14 11:10)
◀ 7/14 11:05 ▶

Option Volume

Detail
ℹ
Current (07/14 11:05am) 105,267
Calls: 60,085 (57%)
Puts: 45,182 (43%)
Prior (07/13) 85,351
Calls: 46,248 (54%)
Puts: 39,103 (46%)
Current vs Prior +23.33%
Calls: +29.92% (Calls)
Puts: +15.55% (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 -62.54%
Calls: -64.73%
Puts: -59.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:05am) $23.43M
Calls: $7.92M (34%)
Puts: $15.51M (66%)
Prior (07/13) $11.05M
Calls: $6.16M (56%)
Puts: $4.89M (44%)
Current vs Prior +112.03%
Calls: +28.48%
Puts: +217.40%
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 -52.64%
Calls: -62.26%
Puts: -45.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:05am) 0.75
Prior (07/13) 0.85
Current vs Prior -11.06%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +12.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:05am) 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 2.59% | 3.95%3.95% | 6.15%2.59% | 11.82%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -29.61% | -15.87%-15.87% | -9.37%-29.61% | -4.14%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -16.49% | -8.59%+12.02% | -1.02%-47.52% | -8.47%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -29.61% | -15.87%-15.87% | -9.37%-29.61% | -4.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.90% | 3.78%
Calls: 7.81% | 3.96%
Puts: 8.00% | 3.60%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -37.35% | -48.22%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -26.75% | -60.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($15.51M). Massive premium surge with dollar volume up 112% 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
11:05BEARISHBULLISHBULLISH
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 422 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 287.657.80$7.731.9%180.8218
$44.00Aug 149.9510.15$10.052.0%180.9218
$45.00Aug 219.159.35$9.252.2%--0.892.1K
$48.00Aug 216.656.80$6.732.2%30.80103
$48.50Aug 286.456.60$6.532.3%360.7736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 289.8010.00$9.902.0%30.8213
$63.50Jul 179.759.95$9.852.0%--1.001.3K
$64.00Aug 2110.5510.80$10.682.3%1.6K0.852.4K
$61.00Aug 288.058.25$8.152.5%10.772
$59.00Aug 75.856.00$5.932.5%--0.7836

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 200.050.06$0.0616.7%600.04249
$58.00Jul 170.060.07$0.0714.3%2580.066.6K
$57.00Jul 170.100.11$0.119.1%1.5K0.103.5K
$55.00Jul 150.120.14$0.1315.4%1.1K0.172.3K
$56.50Jul 170.140.16$0.1513.3%1350.13855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.070.08$0.0812.5%170.06434
$50.00Jul 170.090.10$0.1010.0%6950.0840.1K
$52.00Jul 150.100.12$0.1118.2%9080.142.3K
$51.00Jul 170.160.18$0.1711.8%7790.132.7K
$50.50Jul 200.210.25$0.2317.4%30.1420

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
$43.50Jul 1510.0010.30$10.153.0%661.0036
$43.00Jul 1710.5010.80$10.652.8%--1.0056
$45.00Jul 158.508.80$8.653.5%--1.0031
$45.50Jul 158.008.30$8.153.7%--1.0018
$46.00Jul 157.507.80$7.653.9%--0.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 154.254.50$4.385.7%11.0012
$60.00Jul 156.256.50$6.383.9%221.00--
$61.00Jul 157.257.50$7.383.4%11.00--
$60.00Jul 176.256.50$6.383.9%16.7K1.0025.7K
$60.50Jul 176.757.00$6.883.6%101.003.9K

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 98.0K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%16.9K0.0240.6K
$54.00Jul 170.740.78$0.765.3%3.1K0.4510.0K
$54.00Jul 150.380.41$0.407.5%2.0K0.401.8K
$53.50Jul 150.610.66$0.647.8%2.0K0.552.1K
$60.00Aug 210.951.02$0.997.1%1.7K0.2475.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.256.50$6.383.9%16.7K1.0025.7K
$43.00Aug 280.370.42$0.4012.5%2.2K0.091.1K
$50.00Jul 150.020.03$0.0333.3%1.9K0.038.8K
$64.00Aug 2110.5510.80$10.682.3%1.6K0.852.4K
$51.00Jul 150.030.05$0.0450.0%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 65.5%, max 248.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7170.9%54.9%211.5%23334
$44.00Jul 15Aug 14154.8%50.4%207.3%3648
$64.00Jul 15Aug 28136.6%46.1%196.6%441
$63.00Jul 15Aug 28126.2%45.8%175.8%1640
$62.50Jul 15Jul 31120.9%48.8%147.8%1118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28170.9%49.1%248.1%2.2K1.3K
$44.00Jul 15Aug 28154.8%47.8%224.0%33151
$45.00Jul 15Aug 28117.5%46.7%151.7%54164
$46.00Jul 15Aug 28104.2%45.4%129.2%--181
$47.00Jul 15Aug 2891.0%44.6%104.2%25316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 10.54, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$58.00$59.00Jul 27$0.11$0.89$0.118.09$58.11
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.26$2.74$0.2610.54$48.74
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$48.00$45.00Aug 21$0.41$2.59$0.416.32$47.59
$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. 316 found (best R:R 19.00, avg 1.61)

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$0.88$0.88$0.127.33$45.88
$46.50$48.00Aug 7$1.32$1.32$0.187.33$47.82
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$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
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$62.00$61.00Aug 7$0.89$0.89$0.118.09$61.11
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 15Jul 17$0.0565.5%52.4%
$63.50Jul 17Jul 24$0.0680.8%56.3%
$49.00Jul 15Jul 17$0.0775.4%57.9%
$57.50Jul 15Jul 17$0.0759.3%50.8%
$47.00Jul 15Jul 17$0.0891.0%64.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0580.8%56.3%
$64.00Jul 17Jul 24$0.0580.9%58.4%
$49.50Jul 15Jul 17$0.0668.3%55.3%
$50.00Jul 15Jul 17$0.0766.2%53.5%
$60.50Jul 17Jul 24$0.0762.5%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 2.11% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.64$0.49$1.13$52.37$54.632.11%
$54.00Jul 15$0.40$0.75$1.15$52.85$55.152.14%
$53.00Jul 15$0.95$0.31$1.26$51.74$54.262.35%
$54.50Jul 15$0.24$1.08$1.32$53.18$55.822.46%
$52.50Jul 15$1.32$0.18$1.50$51.00$54.002.80%
$55.00Jul 15$0.13$1.47$1.60$53.40$56.602.98%
$53.50Jul 17$1.01$0.85$1.86$51.64$55.363.47%
$54.00Jul 17$0.76$1.11$1.87$52.13$55.873.49%
$52.00Jul 15$1.78$0.11$1.89$50.11$53.893.52%
$53.00Jul 17$1.30$0.64$1.94$51.06$54.943.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.22% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.05$0.07$0.12$51.38$56.12
$55.50$51.50Jul 15$0.09$0.07$0.16$51.34$55.66
$56.00$52.00Jul 15$0.05$0.11$0.16$51.84$56.16
$55.00$51.50Jul 15$0.13$0.07$0.20$51.30$55.20
$55.50$52.00Jul 15$0.09$0.11$0.20$51.80$55.70
$56.00$52.50Jul 15$0.05$0.18$0.23$52.27$56.23
$55.00$52.00Jul 15$0.13$0.11$0.24$51.76$55.24
$55.50$52.50Jul 15$0.09$0.18$0.27$52.23$55.77
$54.50$51.50Jul 15$0.24$0.07$0.31$51.19$54.81
$55.00$52.50Jul 15$0.13$0.18$0.31$52.19$55.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
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
50/5152/53Aug 21$0.84$0.165.25$50.16$52.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
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. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 27$0.05$0.9519.00
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 27$0.05$0.9519.00
$51.00$52.00$53.00Jul 29$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$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. 198 found (best net $-0.02, 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-$2.05$0.95
$59.00$60.001:2Jul 22-$0.06$0.94
$61.00$62.001:2Jul 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$51.00$49.001:2Jul 29-$0.05$1.95
$44.00$43.001:2Jul 22-$0.06$0.94
$45.00$44.001:2Jul 27-$0.06$0.94
$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 5.59%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.000.510.7%5.59%6.24%4890
$54.50Aug 28$2.830.491.6%5.27%6.86%8084
$54.00Aug 21$2.770.510.7%5.16%5.82%235.9K
$55.00Aug 28$2.610.462.5%4.86%7.38%4168
$54.00Aug 14$2.490.500.7%4.64%5.29%762.1K
$55.50Aug 28$2.400.443.5%4.47%7.92%4152
$55.00Aug 21$2.340.462.5%4.36%6.88%74413.4K
$54.50Aug 14$2.250.471.6%4.19%5.78%4255
$56.00Aug 28$2.220.424.4%4.14%8.52%3948
$54.00Aug 7$2.140.500.7%3.99%4.64%69113

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 60,085
Total Puts 45,182
Put/Call Ratio 0.75
Net Difference 14,903

Prior's Put/Call Breakdown

Total Calls 46,248
Total Puts 39,103
Put/Call Ratio 0.85
Net Difference 7,145

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