Tour v330
SLV
iShares Silver Trust
$53.55 +2.66%
(7/14 11:15) ◀
|
Tuesday, July 14, 2026 (11:20am)
January 2026
|
▶ (7/14 11:25)
◀ 7/14 11:20 ▶

Option Volume

Detail
ℹ
Current (07/14 11:20am) 110,334
Calls: 63,107 (57%)
Puts: 47,227 (43%)
Prior (07/13) 95,599
Calls: 48,980 (51%)
Puts: 46,619 (49%)
Current vs Prior +15.41%
Calls: +28.84% (Calls)
Puts: +1.30% (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 -60.74%
Calls: -62.96%
Puts: -57.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:20am) $24.07M
Calls: $8.23M (34%)
Puts: $15.84M (66%)
Prior (07/13) $12.19M
Calls: $6.61M (54%)
Puts: $5.58M (46%)
Current vs Prior +97.43%
Calls: +24.43%
Puts: +183.97%
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 -51.34%
Calls: -60.77%
Puts: -44.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:20am) 0.75
Prior (07/13) 0.95
Current vs Prior -21.37%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +12.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:20am) 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% | 3.94%3.94% | 6.14%2.56% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.48% | -16.10%-16.10% | -9.46%-30.49% | -4.24%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -17.52% | -8.83%+11.72% | -1.12%-48.17% | -8.57%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.48% | -16.10%-16.10% | -9.46%-30.49% | -4.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.63% | 4.34%
Calls: 3.51% | 5.21%
Puts: 3.75% | 3.48%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -71.21% | -40.55%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -66.34% | -55.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($15.84M). Elevated premium activity with dollar volume up 97% 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
11:20BEARISHBULLISHBULLISH
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 480 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.9010.05$9.981.5%180.9218
$45.00Aug 78.859.00$8.931.7%10.9243
$43.00Jul 3110.6510.85$10.751.9%--0.9628
$43.00Jul 2010.5010.70$10.601.9%1260.9935
$47.00Aug 287.557.70$7.632.0%180.8218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 288.158.30$8.231.8%10.772
$64.00Aug 2110.6510.85$10.751.9%1.6K0.862.4K
$56.00Aug 284.404.50$4.452.2%60.592
$62.00Aug 148.708.90$8.802.3%100.849
$59.00Aug 286.506.65$6.582.3%10.71125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3720.056.6K
$57.50Jul 170.070.08$0.0812.5%1650.075.4K
$55.00Jul 150.100.12$0.1118.2%1.2K0.152.3K
$56.50Jul 170.130.14$0.147.1%1630.12855
$60.00Jul 240.150.18$0.1618.8%420.096.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.050.06$0.0616.7%2170.0513.4K
$51.50Jul 150.060.07$0.0714.3%3930.09898
$50.00Jul 170.090.10$0.1010.0%7250.0840.1K
$52.00Jul 150.100.12$0.1118.2%1.0K0.142.3K
$50.50Jul 170.120.13$0.137.7%950.106.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1710.4510.70$10.582.4%--1.0056
$43.50Jul 179.9510.20$10.072.5%--1.0025
$43.50Jul 159.9510.20$10.072.5%671.0036
$45.00Jul 158.458.70$8.572.9%--1.0031
$46.00Jul 157.457.70$7.583.3%--0.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 153.353.55$3.455.8%--1.0050
$58.00Jul 154.304.55$4.435.6%11.0012
$60.00Jul 156.306.55$6.433.9%251.00--
$61.00Jul 157.307.55$7.433.4%11.00--
$59.50Jul 175.856.05$5.953.4%--1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 101.9K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.030.04$0.0425.0%17.0K0.0340.6K
$54.00Jul 170.690.74$0.726.9%3.2K0.4310.0K
$53.50Jul 150.560.58$0.573.5%2.2K0.522.1K
$54.00Jul 150.340.35$0.352.9%2.2K0.381.8K
$60.00Aug 210.940.98$0.964.2%1.8K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.356.55$6.453.1%16.7K1.0025.7K
$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 2110.6510.85$10.751.9%1.6K0.862.4K
$52.00Jul 170.340.36$0.355.7%1.4K0.248.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 63.8%, max 226.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 15Aug 14154.7%49.9%210.1%3648
$64.00Jul 15Aug 28138.3%46.4%198.2%541
$43.00Jul 15Aug 7155.9%54.2%187.6%23634
$63.00Jul 15Aug 28127.9%45.9%178.6%1640
$62.50Jul 15Jul 31122.5%49.5%147.8%1118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 15Aug 28154.7%47.4%226.7%33151
$43.00Jul 15Aug 28155.9%48.5%221.4%2.2K1.3K
$45.00Jul 15Aug 28117.0%46.3%152.8%54164
$46.00Jul 15Aug 28103.6%45.2%129.4%--181
$45.50Jul 15Jul 24126.0%58.4%115.6%--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 26.27, avg 2.25)

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$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.27$2.73$0.2710.11$48.73
$49.00$48.00Jul 27$0.10$0.90$0.109.00$48.90
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$50.00$49.00Jul 27$0.12$0.88$0.127.33$49.88
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 24.00, avg 1.55)

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$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.53$2.53$0.475.38$47.53
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
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
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

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
$45.50Jul 15Jul 17$0.06126.0%77.3%
$57.50Jul 15Jul 17$0.0660.8%50.2%
$63.50Jul 17Jul 24$0.0681.6%56.8%
$49.00Jul 15Jul 17$0.0764.2%57.2%
$57.00Jul 15Jul 17$0.0854.4%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.0566.9%54.6%
$62.50Jul 17Jul 24$0.0568.9%54.3%
$63.00Jul 17Jul 24$0.0578.3%56.5%
$63.50Jul 17Jul 24$0.0581.6%56.8%
$64.00Jul 17Jul 24$0.0581.6%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 2.04% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.57$0.52$1.09$52.41$54.592.04%
$54.00Jul 15$0.35$0.80$1.15$52.85$55.152.15%
$53.00Jul 15$0.87$0.33$1.20$51.80$54.202.24%
$54.50Jul 15$0.19$1.12$1.31$53.19$55.812.45%
$52.50Jul 15$1.25$0.19$1.44$51.06$53.942.69%
$55.00Jul 15$0.11$1.55$1.66$53.34$56.663.10%
$52.00Jul 15$1.67$0.11$1.78$50.22$53.783.32%
$53.50Jul 17$0.96$0.89$1.85$51.65$55.353.45%
$54.00Jul 17$0.72$1.15$1.87$52.13$55.873.49%
$53.00Jul 17$1.23$0.67$1.90$51.10$54.903.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 15$0.04$0.07$0.11$51.39$56.11
$55.50$51.50Jul 15$0.06$0.07$0.13$51.37$55.63
$56.00$52.00Jul 15$0.04$0.11$0.15$51.85$56.15
$55.50$52.00Jul 15$0.06$0.11$0.17$51.83$55.67
$55.00$51.50Jul 15$0.11$0.07$0.18$51.32$55.18
$55.00$52.00Jul 15$0.11$0.11$0.22$51.78$55.22
$56.00$52.50Jul 15$0.04$0.19$0.23$52.27$56.23
$55.50$52.50Jul 15$0.06$0.19$0.25$52.25$55.75
$54.50$51.50Jul 15$0.19$0.07$0.26$51.24$54.76
$54.50$52.00Jul 15$0.19$0.11$0.30$51.70$54.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
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
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Jul 20$0.06$0.9415.67
$58.00$59.00$60.00Jul 27$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$52.00$53.00$54.00Aug 28$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
$54.00$55.00$56.00Aug 21$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. 200 found (best net $-0.01, 197 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
$46.00$49.001:2Jul 22-$1.92$1.08
$59.00$60.001:2Jul 22-$0.05$0.95
$62.00$63.001:2Jul 22-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.04$2.96
$51.00$49.001:2Jul 29-$0.05$1.95
$44.00$43.001:2Jul 15$0.00$1.00
$44.00$43.001:2Jul 22-$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 5.60%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 28$3.000.510.8%5.60%6.44%5090
$54.50Aug 28$2.790.481.8%5.21%6.98%8284
$54.00Aug 21$2.730.500.8%5.10%5.94%445.9K
$55.00Aug 28$2.580.462.7%4.82%7.53%4268
$54.00Aug 14$2.440.500.8%4.56%5.40%762.1K
$55.50Aug 28$2.370.443.6%4.43%8.07%4152
$55.00Aug 21$2.290.452.7%4.28%6.98%79513.4K
$54.50Aug 14$2.220.471.8%4.15%5.92%4255
$56.00Aug 28$2.200.414.6%4.11%8.68%3948
$54.00Aug 7$2.110.490.8%3.94%4.78%77113

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 63,107
Total Puts 47,227
Put/Call Ratio 0.75
Net Difference 15,880

Prior's Put/Call Breakdown

Total Calls 48,980
Total Puts 46,619
Put/Call Ratio 0.95
Net Difference 2,361

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