Tour v330
SLV
iShares Silver Trust
$53.50 +2.57%
(7/14 11:20) ◀
|
Tuesday, July 14, 2026 (11:25am)
January 2026
|
▶ (7/14 11:30)
◀ 7/14 11:25 ▶

Option Volume

Detail
ℹ
Current (07/14 11:25am) 111,247
Calls: 63,658 (57%)
Puts: 47,589 (43%)
Prior (07/13) 96,953
Calls: 49,819 (51%)
Puts: 47,134 (49%)
Current vs Prior +14.74%
Calls: +27.78% (Calls)
Puts: +0.97% (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 -60.41%
Calls: -62.64%
Puts: -56.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:25am) $24.22M
Calls: $8.27M (34%)
Puts: $15.95M (66%)
Prior (07/13) $12.62M
Calls: $6.83M (54%)
Puts: $5.79M (46%)
Current vs Prior +92.00%
Calls: +21.20%
Puts: +175.48%
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 -51.03%
Calls: -60.56%
Puts: -44.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:25am) 0.75
Prior (07/13) 0.95
Current vs Prior -20.98%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +12.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:25am) 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 2.02% | 3.38%3.38% | 5.64%2.02% | 11.76%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -45.16% | -27.97%-27.97% | -16.83%-45.16% | -4.63%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -34.93% | -21.74%-4.09% | -9.17%-59.11% | -8.94%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -45.16% | -27.97%-27.97% | -16.83%-45.16% | -4.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.38% | 4.42%
Calls: 5.45% | 4.35%
Puts: 11.32% | 4.49%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -33.54% | -39.45%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -22.29% | -54.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($15.95M). Elevated premium activity with dollar volume up 92% 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
11:25BEARISHBULLISHBULLISH
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 477 of results (avg 4.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 148.959.10$9.021.7%360.9036
$46.00Aug 148.058.20$8.131.8%380.8838
$44.00Aug 149.8510.05$9.952.0%180.9218
$61.00Aug 280.981.00$0.992.0%100.2228
$44.00Jul 319.659.85$9.752.1%940.9582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 288.208.35$8.271.8%10.782
$64.00Aug 2110.7010.90$10.801.9%1.6K0.872.4K
$63.50Jul 249.9010.10$10.002.0%--0.9652
$63.00Aug 289.9010.10$10.002.0%30.8213
$54.50Jul 171.461.49$1.482.0%620.661.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 150.050.06$0.0616.7%2310.091.0K
$58.00Jul 170.050.06$0.0616.7%3720.056.6K
$56.50Jul 170.120.14$0.1315.4%1710.12855
$54.50Jul 150.170.20$0.1915.8%9720.241.4K
$56.00Jul 170.170.20$0.1915.8%7920.157.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.050.06$0.0616.7%2270.0513.4K
$51.50Jul 150.060.07$0.0714.3%4270.09898
$50.00Jul 170.090.10$0.1010.0%7270.0840.1K
$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. 312 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2410.5010.75$10.632.4%--1.0031
$43.50Jul 159.9010.15$10.032.5%671.0036
$43.00Jul 1710.4510.70$10.582.4%--1.0056
$45.00Jul 158.408.65$8.532.9%--1.0031
$46.00Jul 157.407.65$7.533.3%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 153.353.60$3.487.2%--1.0050
$58.00Jul 154.354.60$4.475.6%11.0012
$60.00Jul 156.356.60$6.483.9%251.00--
$61.00Jul 157.357.60$7.483.3%11.00--
$59.50Jul 175.856.10$5.984.2%--1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 102.8K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.030.04$0.0425.0%17.0K0.0340.6K
$54.00Jul 170.680.70$0.692.9%3.2K0.4310.0K
$53.50Jul 150.530.56$0.555.5%2.2K0.522.1K
$54.00Jul 150.330.35$0.345.9%2.2K0.371.8K
$60.00Aug 210.930.96$0.953.2%1.8K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.356.60$6.483.9%16.7K1.0025.7K
$43.00Aug 280.360.42$0.3915.4%2.2K0.091.1K
$50.00Jul 150.010.02$0.0250.0%1.9K0.028.8K
$64.00Aug 2110.7010.90$10.801.9%1.6K0.872.4K
$52.00Jul 170.340.36$0.355.7%1.4K0.258.2K

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 64.3%, max 251.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7170.6%54.1%215.2%23734
$44.00Jul 15Aug 14154.8%50.0%209.5%3648
$64.00Jul 15Aug 28138.7%46.4%198.8%541
$63.00Jul 15Aug 28128.2%46.0%178.5%1640
$45.00Jul 15Aug 21117.0%47.2%147.8%102.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28170.6%48.6%251.1%2.2K1.3K
$44.00Jul 15Aug 28154.8%47.4%226.6%33151
$45.00Jul 15Aug 28117.0%46.3%152.9%54164
$46.00Jul 15Aug 28103.6%45.1%129.6%--181
$45.50Jul 15Jul 24126.0%58.2%116.6%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 29.00, avg 2.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$64.00Jul 29$0.10$2.90$0.1029.00$61.10
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$58.00$59.00Jul 29$0.11$0.89$0.118.09$58.11
$59.00$60.00Jul 29$0.11$0.89$0.118.09$59.11
$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$0.28$2.72$0.289.71$48.72
$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. 314 found (best R:R 19.00, avg 1.55)

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
$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
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$1.83$1.83$0.1710.76$57.17
$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
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 15Jul 17$0.05170.6%88.4%
$57.50Jul 15Jul 17$0.0561.0%49.8%
$63.50Jul 17Jul 24$0.0681.8%57.1%
$50.00Jul 15Jul 17$0.0759.5%52.4%
$48.50Jul 15Jul 17$0.0870.7%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.0566.9%54.4%
$50.00Jul 15Jul 17$0.0859.5%52.4%
$56.50Jul 15Jul 17$0.0852.8%47.2%
$50.50Jul 15Jul 17$0.1057.1%50.1%
$60.50Jul 17Jul 24$0.1063.6%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 2.02% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.55$0.53$1.08$52.42$54.582.02%
$54.00Jul 15$0.34$0.82$1.16$52.84$55.162.17%
$53.00Jul 15$0.85$0.34$1.19$51.81$54.192.22%
$54.50Jul 15$0.19$1.14$1.33$53.17$55.832.49%
$52.50Jul 15$1.23$0.20$1.43$51.07$53.932.67%
$55.00Jul 15$0.10$1.56$1.66$53.34$56.663.10%
$52.00Jul 15$1.66$0.11$1.77$50.23$53.773.31%
$53.50Jul 17$0.92$0.89$1.81$51.69$55.313.38%
$54.00Jul 17$0.69$1.16$1.85$52.15$55.853.46%
$53.00Jul 17$1.20$0.67$1.87$51.13$54.873.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 4.57%)

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
$55.00$51.50Jul 15$0.10$0.07$0.17$51.33$55.17
$55.50$52.00Jul 15$0.06$0.11$0.17$51.83$55.67
$55.00$52.00Jul 15$0.10$0.11$0.21$51.79$55.21
$56.00$52.50Jul 15$0.04$0.20$0.24$52.26$56.24
$54.50$51.50Jul 15$0.19$0.07$0.26$51.24$54.76
$55.50$52.50Jul 15$0.06$0.20$0.26$52.24$55.76
$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. 132 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
51/5253/54Jul 29$0.81$0.194.26$51.19$53.81
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Jul 29$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$55.00$56.00$57.00Jul 27$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Jul 27$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 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, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 27-$0.02$2.98
$61.00$64.001:2Jul 29-$0.02$2.98
$50.50$53.001:2Jul 27-$0.23$2.27
$46.00$49.001:2Jul 22-$1.93$1.07
$59.00$60.001:2Jul 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.04$2.96
$51.00$49.001:2Jul 29-$0.06$1.94
$44.00$43.001:2Jul 22-$0.06$0.94
$45.00$44.001:2Jul 27-$0.06$0.94
$47.00$46.001:2Jul 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. 158 found (best yield 5.98%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.530.0%5.98%5.98%3434
$54.00Aug 28$3.000.510.9%5.61%6.54%5090
$54.50Aug 28$2.780.481.9%5.20%7.07%8284
$54.00Aug 21$2.710.500.9%5.07%6.00%465.9K
$53.50Aug 14$2.660.530.0%4.97%4.97%4341
$55.00Aug 28$2.550.462.8%4.77%7.57%4368
$54.00Aug 14$2.420.500.9%4.52%5.46%762.1K
$55.50Aug 28$2.370.433.7%4.43%8.17%4152
$53.50Aug 7$2.330.520.0%4.36%4.36%69560
$55.00Aug 21$2.280.452.8%4.26%7.07%79913.4K

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 63,658
Total Puts 47,589
Put/Call Ratio 0.75
Net Difference 16,069

Prior's Put/Call Breakdown

Total Calls 49,819
Total Puts 47,134
Put/Call Ratio 0.95
Net Difference 2,685

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