Tour v330
SLV
iShares Silver Trust
$53.50 +2.57%
(7/14 11:25) ◀
|
Tuesday, July 14, 2026 (11:30am)
January 2026
|
▶ (7/14 11:35)
◀ 7/14 11:30 ▶

Option Volume

Detail
ℹ
Current (07/14 11:30am) 112,025
Calls: 64,216 (57%)
Puts: 47,809 (43%)
Prior (07/13) 98,271
Calls: 50,651 (52%)
Puts: 47,620 (48%)
Current vs Prior +14.00%
Calls: +26.78% (Calls)
Puts: +0.40% (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 -60.14%
Calls: -62.31%
Puts: -56.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:30am) $24.39M
Calls: $8.31M (34%)
Puts: $16.08M (66%)
Prior (07/13) $13.02M
Calls: $7.04M (54%)
Puts: $5.98M (46%)
Current vs Prior +87.41%
Calls: +18.05%
Puts: +169.11%
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 -50.68%
Calls: -60.38%
Puts: -43.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:30am) 0.74
Prior (07/13) 0.94
Current vs Prior -20.81%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +11.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:30am) 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 2.04% | 3.40%3.40% | 5.68%2.04% | 11.72%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -44.65% | -27.57%-27.57% | -16.28%-44.65% | -4.93%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -34.33% | -21.30%-3.56% | -8.57%-58.73% | -9.23%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -44.65% | -27.57%-27.57% | -16.28%-44.65% | -4.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.36% | 3.85%
Calls: 5.45% | 3.26%
Puts: 9.26% | 4.44%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -41.63% | -47.26%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -31.75% | -60.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($16.08M). Elevated premium activity with dollar volume up 87% 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
11:30BEARISHBULLISHBULLISH
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 484 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.059.20$9.131.6%100.882.1K
$53.00Jul 241.791.82$1.811.7%3380.571.2K
$49.00Aug 145.555.65$5.601.8%520.7746
$43.00Jul 1510.4010.60$10.501.9%1001.0023
$47.00Aug 287.507.65$7.582.0%180.8118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 288.208.35$8.271.8%10.782
$58.00Aug 145.405.50$5.451.8%--0.7210
$64.00Aug 2110.7010.90$10.801.9%1.6K0.872.4K
$63.50Jul 249.9510.15$10.052.0%--0.9652
$63.00Aug 289.9010.10$10.002.0%30.8213

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 150.050.06$0.0616.7%3320.091.0K
$58.00Jul 170.050.06$0.0616.7%3720.056.6K
$55.00Jul 150.090.10$0.1010.0%1.2K0.142.3K
$58.00Jul 200.100.12$0.1118.2%220.08195
$56.50Jul 170.120.14$0.1315.4%1710.11855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.050.06$0.0616.7%2270.0513.4K
$51.50Jul 150.060.07$0.0714.3%4280.09898
$50.00Jul 170.090.10$0.1010.0%7990.0840.1K
$52.00Jul 150.110.13$0.1216.7%1.0K0.152.3K
$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 1510.4010.60$10.501.9%1001.0023
$43.50Jul 159.9010.10$10.002.0%671.0036
$44.00Jul 159.409.60$9.502.1%181.0030
$44.50Jul 158.909.10$9.002.2%181.0020
$45.00Jul 158.408.60$8.502.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.406.65$6.533.8%16.7K1.0025.7K
$60.50Jul 176.907.15$7.033.6%101.003.9K
$61.00Jul 177.407.65$7.533.3%161.002.7K
$61.50Jul 177.908.15$8.033.1%131.001.8K
$62.00Jul 178.408.65$8.532.9%161.008.5K

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 103.5K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.030.04$0.0425.0%17.0K0.0340.6K
$54.00Jul 170.670.70$0.694.3%3.2K0.4210.0K
$53.50Jul 150.530.56$0.555.5%2.2K0.502.1K
$54.00Jul 150.300.33$0.329.4%2.2K0.361.8K
$60.00Aug 210.920.96$0.944.3%1.8K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.406.65$6.533.8%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 170.350.37$0.365.6%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. 82 strikes (avg 66.0%, max 251.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7170.3%54.0%215.5%23834
$44.00Jul 15Aug 14154.5%49.9%209.8%3648
$64.00Jul 15Aug 28139.5%46.5%199.9%541
$63.00Jul 15Aug 28129.0%45.9%180.8%1640
$45.00Jul 15Aug 21116.7%47.2%147.1%102.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28170.3%48.5%251.2%2.2K1.3K
$44.00Jul 15Aug 28154.5%47.3%226.6%33151
$45.00Jul 15Aug 28116.7%46.2%152.7%54164
$46.00Jul 15Aug 28103.3%45.0%129.4%--181
$45.50Jul 15Jul 24125.7%58.1%116.2%--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 29.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$64.00Jul 29$0.10$2.90$0.1029.00$61.10
$58.00$59.00Jul 29$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 21$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.29$2.71$0.299.34$48.71
$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
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 19.00, avg 1.58)

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$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.79$2.79$0.2113.29$56.21
$59.00$57.00Jul 22$1.82$1.82$0.1810.11$57.18
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$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. 40 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0561.7%50.2%
$63.50Jul 17Jul 24$0.0682.1%57.2%
$50.00Jul 15Jul 17$0.0758.9%52.1%
$48.50Jul 15Jul 17$0.0870.3%59.7%
$49.00Jul 15Jul 17$0.0863.7%56.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.0566.4%54.1%
$57.00Jul 15Jul 17$0.0555.3%49.5%
$60.50Jul 17Jul 24$0.0763.9%48.6%
$50.00Jul 15Jul 17$0.0858.9%52.1%
$56.50Jul 15Jul 17$0.0953.5%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 2.04% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.55$0.54$1.09$52.41$54.592.04%
$54.00Jul 15$0.32$0.83$1.15$52.85$55.152.15%
$53.00Jul 15$0.84$0.35$1.19$51.81$54.192.22%
$54.50Jul 15$0.18$1.17$1.35$53.15$55.852.52%
$52.50Jul 15$1.21$0.20$1.41$51.09$53.912.64%
$55.00Jul 15$0.10$1.60$1.70$53.30$56.703.18%
$52.00Jul 15$1.61$0.12$1.73$50.27$53.733.23%
$53.50Jul 17$0.92$0.90$1.82$51.68$55.323.40%
$54.00Jul 17$0.69$1.17$1.86$52.14$55.863.48%
$53.00Jul 17$1.19$0.68$1.87$51.13$54.873.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.24% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.50Jul 15$0.06$0.07$0.13$51.37$55.63
$55.00$51.50Jul 15$0.10$0.07$0.17$51.33$55.17
$55.50$52.00Jul 15$0.06$0.12$0.18$51.82$55.68
$55.00$52.00Jul 15$0.10$0.12$0.22$51.78$55.22
$54.50$51.50Jul 15$0.18$0.07$0.25$51.25$54.75
$55.50$52.50Jul 15$0.06$0.20$0.26$52.24$55.76
$54.50$52.00Jul 15$0.18$0.12$0.30$51.70$54.80
$55.00$52.50Jul 15$0.10$0.20$0.30$52.20$55.30
$54.50$52.50Jul 15$0.18$0.20$0.38$52.12$54.88
$54.00$51.50Jul 15$0.32$0.07$0.39$51.11$54.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 27$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$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. 200 found (best net $--, 199 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
$51.00$53.001:2Jul 27-$0.62$1.38
$46.00$49.001:2Jul 22-$1.90$1.10
$59.00$60.001:2Jul 22-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.001:2Jul 20$0.00$3.00
$48.00$45.001:2Aug 21-$0.05$2.95
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 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$2.980.500.9%5.57%6.50%5090
$54.50Aug 28$2.750.481.9%5.14%7.01%8284
$54.00Aug 21$2.690.500.9%5.03%5.96%465.9K
$53.50Aug 14$2.640.520.0%4.93%4.93%4341
$55.00Aug 28$2.540.462.8%4.75%7.55%4368
$54.00Aug 14$2.400.490.9%4.49%5.42%762.1K
$55.50Aug 28$2.350.433.7%4.39%8.13%4152
$53.50Aug 7$2.320.520.0%4.34%4.34%69560
$55.00Aug 21$2.260.452.8%4.22%7.03%80613.4K

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 64,216
Total Puts 47,809
Put/Call Ratio 0.74
Net Difference 16,407

Prior's Put/Call Breakdown

Total Calls 50,651
Total Puts 47,620
Put/Call Ratio 0.94
Net Difference 3,031

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