Tour v330
SLV
iShares Silver Trust
$53.63 +2.82%
(7/14 11:10) ◀
|
Tuesday, July 14, 2026 (11:15am)
January 2026
|
▶ (7/14 11:20)
◀ 7/14 11:15 ▶

Option Volume

Detail
ℹ
Current (07/14 11:15am) 108,854
Calls: 62,223 (57%)
Puts: 46,631 (43%)
Prior (07/13) 93,251
Calls: 47,904 (51%)
Puts: 45,347 (49%)
Current vs Prior +16.73%
Calls: +29.89% (Calls)
Puts: +2.83% (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 -61.26%
Calls: -63.48%
Puts: -57.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:15am) $23.78M
Calls: $8.17M (34%)
Puts: $15.61M (66%)
Prior (07/13) $11.81M
Calls: $6.41M (54%)
Puts: $5.39M (46%)
Current vs Prior +101.35%
Calls: +27.39%
Puts: +189.29%
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 -51.93%
Calls: -61.05%
Puts: -45.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:15am) 0.75
Prior (07/13) 0.95
Current vs Prior -20.83%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +12.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:15am) 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 2.55% | 3.93%3.93% | 6.17%2.55% | 11.78%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.60% | -16.24%-16.24% | -9.06%-30.60% | -4.41%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -17.66% | -8.98%+11.53% | -0.69%-48.26% | -8.73%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.60% | -16.24%-16.24% | -9.06%-30.60% | -4.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 4.75%
Calls: 6.45% | 5.00%
Puts: 5.33% | 4.50%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -53.29% | -34.93%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -45.38% | -50.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($15.61M). Massive premium surge with dollar volume up 101% vs prior. P/C ratio dropping 21% - sentiment shifting bullish. 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
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
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 469 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 149.059.20$9.131.6%360.9036
$46.00Aug 148.158.30$8.231.8%380.8838
$46.00Aug 78.008.15$8.071.9%--0.9021
$43.00Jul 1510.5510.75$10.651.9%981.0023
$46.00Jul 317.858.00$7.931.9%10.92113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.6010.80$10.701.9%1.6K0.862.4K
$63.00Aug 289.8010.00$9.902.0%30.8213
$60.00Aug 287.257.40$7.332.0%1000.7413
$63.00Aug 219.659.85$9.752.1%320.844.3K
$62.00Aug 218.758.95$8.852.3%50.821.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3720.056.6K
$62.00Jul 220.050.06$0.0616.7%260.0328
$57.50Jul 170.070.08$0.0812.5%1650.075.4K
$55.00Jul 150.110.12$0.128.3%1.2K0.162.3K
$60.00Jul 240.150.18$0.1618.8%420.096.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.050.06$0.0616.7%2170.0413.4K
$50.00Jul 170.090.10$0.1010.0%7230.0840.1K
$50.50Jul 170.120.13$0.137.7%930.106.8K
$45.00Jul 310.150.18$0.1618.8%230.068.6K
$51.00Jul 170.160.18$0.1711.8%7940.132.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.5510.75$10.651.9%981.0023
$43.50Jul 1510.0510.25$10.152.0%671.0036
$44.00Jul 159.559.75$9.652.1%181.0030
$44.50Jul 159.059.25$9.152.2%181.0020
$45.00Jul 158.558.75$8.652.3%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 208.258.50$8.383.0%--1.0020
$61.00Jul 157.257.50$7.383.4%10.99--
$60.00Jul 156.256.50$6.383.9%250.99--
$62.50Jul 178.759.00$8.882.8%160.99763
$64.00Jul 1710.2510.50$10.382.4%210.992.0K

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 100.7K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.030.04$0.0425.0%17.0K0.0340.6K
$54.00Jul 170.730.77$0.755.3%3.2K0.4510.0K
$53.50Jul 150.600.64$0.626.5%2.1K0.542.1K
$54.00Jul 150.380.40$0.395.1%2.1K0.401.8K
$60.00Aug 210.951.00$0.985.1%1.7K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.256.50$6.383.9%16.7K0.9725.7K
$43.00Aug 280.360.41$0.3912.8%2.2K0.091.1K
$50.00Jul 150.010.02$0.0250.0%1.9K0.028.8K
$64.00Aug 2110.6010.80$10.701.9%1.6K0.862.4K
$52.00Jul 170.320.34$0.336.1%1.4K0.238.2K

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 63.4%, max 238.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 15Aug 14155.0%50.1%209.2%3648
$43.00Jul 15Aug 7164.6%54.5%201.7%23634
$64.00Jul 15Aug 28137.2%46.4%195.8%541
$63.00Jul 15Aug 28126.8%45.8%177.0%1640
$45.00Jul 15Aug 21117.7%47.3%148.8%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28164.6%48.7%238.1%2.2K1.3K
$44.00Jul 15Aug 28155.0%47.5%226.1%33151
$45.00Jul 15Aug 28117.7%46.3%153.9%54164
$46.00Jul 15Aug 28104.3%45.1%131.1%--181
$45.50Jul 15Jul 24126.7%58.9%115.2%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 26.27, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$64.00Jul 29$0.11$2.89$0.1126.27$61.11
$58.00$59.00Jul 27$0.11$0.89$0.118.09$58.11
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.27$2.73$0.2710.11$48.73
$50.00$49.00Jul 27$0.11$0.89$0.118.09$49.89
$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
$48.00$45.00Aug 21$0.41$2.59$0.416.32$47.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 16.65, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$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
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.77$2.77$0.2312.04$56.23
$59.00$57.00Jul 22$1.80$1.80$0.209.00$57.20
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0659.7%49.5%
$63.50Jul 17Jul 24$0.0681.0%56.3%
$49.50Jul 15Jul 17$0.0768.2%55.3%
$48.00Jul 15Jul 17$0.0878.0%63.0%
$48.50Jul 15Jul 17$0.0871.5%60.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.0568.2%55.3%
$57.00Jul 15Jul 17$0.0553.2%47.9%
$56.50Jul 15Jul 17$0.0751.3%48.4%
$60.50Jul 17Jul 24$0.0762.7%47.7%
$50.00Jul 15Jul 17$0.0860.5%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 2.07% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.62$0.49$1.11$52.39$54.612.07%
$54.00Jul 15$0.39$0.75$1.14$52.86$55.142.13%
$53.00Jul 15$0.95$0.31$1.26$51.74$54.262.35%
$54.50Jul 15$0.22$1.08$1.30$53.20$55.802.42%
$52.50Jul 15$1.32$0.18$1.50$51.00$54.002.80%
$55.00Jul 15$0.12$1.47$1.59$53.41$56.592.96%
$53.50Jul 17$1.00$0.85$1.85$51.65$55.353.45%
$54.00Jul 17$0.75$1.11$1.86$52.14$55.863.47%
$52.00Jul 15$1.77$0.10$1.87$50.13$53.873.49%
$53.00Jul 17$1.29$0.64$1.93$51.07$54.933.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.04$0.06$0.10$51.40$56.10
$55.50$51.50Jul 15$0.07$0.06$0.13$51.37$55.63
$56.00$52.00Jul 15$0.04$0.10$0.14$51.86$56.14
$55.50$52.00Jul 15$0.07$0.10$0.17$51.83$55.67
$55.00$51.50Jul 15$0.12$0.06$0.18$51.32$55.18
$55.00$52.00Jul 15$0.12$0.10$0.22$51.78$55.22
$56.00$52.50Jul 15$0.04$0.18$0.22$52.28$56.22
$55.50$52.50Jul 15$0.07$0.18$0.25$52.25$55.75
$54.50$51.50Jul 15$0.22$0.06$0.28$51.22$54.78
$55.00$52.50Jul 15$0.12$0.18$0.30$52.20$55.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 7.33, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
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
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 20$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Jul 29$0.06$0.9415.67
$54.00$55.00$56.00Jul 29$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.01, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 27-$0.01$2.99
$61.00$64.001:2Jul 29-$0.01$2.99
$59.00$60.001:2Jul 22-$0.05$0.95
$62.00$63.001:2Jul 22-$0.06$0.94
$46.00$49.001:2Jul 22-$2.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$51.00$49.001:2Jul 29-$0.05$1.95
$44.00$43.001:2Jul 22-$0.06$0.94
$44.00$43.001:2Jul 24-$0.06$0.94
$45.00$44.001:2Jul 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.69%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.050.510.7%5.69%6.38%5090
$54.50Aug 28$2.820.491.6%5.26%6.88%8284
$54.00Aug 21$2.760.510.7%5.15%5.84%235.9K
$55.00Aug 28$2.610.462.5%4.87%7.42%4268
$54.00Aug 14$2.470.500.7%4.61%5.30%762.1K
$55.50Aug 28$2.400.443.5%4.48%7.96%4152
$55.00Aug 21$2.320.462.5%4.33%6.88%76313.4K
$54.50Aug 14$2.250.471.6%4.20%5.82%4255
$56.00Aug 28$2.220.424.4%4.14%8.56%3948
$54.00Aug 7$2.150.500.7%4.01%4.70%75113

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 62,223
Total Puts 46,631
Put/Call Ratio 0.75
Net Difference 15,592

Prior's Put/Call Breakdown

Total Calls 47,904
Total Puts 45,347
Put/Call Ratio 0.95
Net Difference 2,557

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