Tour v330
SLV
iShares Silver Trust
$53.39 +2.36%
(7/14 11:30) ◀
|
Tuesday, July 14, 2026 (11:35am)
January 2026
|
▶ (7/14 11:40)
◀ 7/14 11:35 ▶

Option Volume

Detail
ℹ
Current (07/14 11:35am) 113,820
Calls: 65,317 (57%)
Puts: 48,503 (43%)
Prior (07/13) 100,704
Calls: 51,779 (51%)
Puts: 48,925 (49%)
Current vs Prior +13.02%
Calls: +26.15% (Calls)
Puts: -0.86% (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 -59.50%
Calls: -61.66%
Puts: -56.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:35am) $25.10M
Calls: $8.72M (35%)
Puts: $16.38M (65%)
Prior (07/13) $13.31M
Calls: $7.17M (54%)
Puts: $6.14M (46%)
Current vs Prior +88.59%
Calls: +21.60%
Puts: +166.85%
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 -49.26%
Calls: -58.43%
Puts: -42.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:35am) 0.74
Prior (07/13) 0.94
Current vs Prior -21.41%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +11.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:35am) 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 2.57% | 3.91%3.91% | 6.18%2.57% | 11.72%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.29% | -16.66%-16.66% | -8.93%-30.29% | -4.89%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -17.29% | -9.44%+10.97% | -0.54%-48.03% | -9.19%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.29% | -16.66%-16.66% | -8.93%-30.29% | -4.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.58% | 3.85%
Calls: 6.49% | 3.54%
Puts: 6.67% | 4.17%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -47.82% | -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 -38.99% | -60.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($16.38M). Elevated premium activity with dollar volume up 89% 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
11:35BEARISHBULLISHBULLISH
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 478 of results (avg 4.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.709.90$9.802.0%180.9218
$45.00Aug 218.959.15$9.052.2%200.892.1K
$47.00Jul 316.706.85$6.782.2%40.9055
$45.00Aug 148.809.00$8.902.2%360.9036
$45.00Aug 78.658.85$8.752.3%10.9243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.8011.00$10.901.8%1.6K0.862.4K
$63.50Jul 1710.0010.20$10.102.0%--1.001.3K
$63.00Aug 2810.0010.20$10.102.0%30.8313
$63.00Aug 79.659.85$9.752.1%20.8973
$63.00Jul 179.509.70$9.602.1%351.003.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3720.056.6K
$55.00Jul 150.080.09$0.0911.1%1.2K0.122.3K
$58.00Jul 200.100.12$0.1118.2%220.08195
$56.50Jul 170.120.13$0.137.7%1720.11855
$59.00Jul 220.120.14$0.1315.4%40.08298
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 240.080.09$0.0911.1%80.041.7K
$50.00Jul 170.090.10$0.1010.0%9990.0840.1K
$52.00Jul 150.120.14$0.1315.4%1.0K0.172.3K
$50.50Jul 170.120.14$0.1315.4%950.116.8K
$49.50Jul 200.140.15$0.156.7%130.1044

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3010.55$10.432.4%1331.0023
$43.50Jul 159.8010.05$9.932.5%671.0036
$44.00Jul 159.309.55$9.432.7%181.0030
$44.50Jul 158.809.05$8.932.8%181.0020
$45.00Jul 158.308.55$8.433.0%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.006.25$6.134.1%--1.001.3K
$60.00Jul 176.506.75$6.633.8%16.7K1.0025.7K
$60.50Jul 177.007.25$7.133.5%101.003.9K
$61.00Jul 177.507.70$7.602.6%161.002.7K
$61.50Jul 178.008.25$8.133.1%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 104.9K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.030.04$0.0425.0%17.0K0.0340.6K
$54.00Jul 170.630.66$0.654.6%3.2K0.4010.0K
$54.00Jul 150.270.29$0.287.1%2.3K0.331.8K
$53.50Jul 150.460.50$0.488.3%2.3K0.472.1K
$60.00Aug 210.900.96$0.936.5%1.8K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.506.75$6.633.8%16.7K1.0025.7K
$43.00Aug 280.370.42$0.4012.5%2.2K0.091.1K
$50.00Jul 150.010.02$0.0250.0%1.9K0.028.8K
$64.00Aug 2110.8011.00$10.901.8%1.6K0.862.4K
$52.00Jul 170.370.40$0.397.7%1.4K0.278.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 64.7%, max 236.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7162.9%53.7%203.3%27134
$64.00Jul 15Aug 28141.2%46.6%202.7%541
$44.00Jul 15Aug 14147.2%49.7%195.9%3648
$63.00Jul 15Aug 28130.7%46.2%183.0%1740
$45.00Jul 15Aug 21115.5%46.9%146.1%202.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28162.9%48.4%236.9%2.2K1.3K
$44.00Jul 15Aug 28147.2%47.0%213.2%33151
$45.00Jul 15Aug 28115.5%45.9%151.9%54164
$46.00Jul 15Aug 28102.1%45.1%126.1%--181
$45.50Jul 15Jul 24124.4%57.6%115.9%--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 29.00, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$64.00Jul 29$0.10$2.90$0.1029.00$61.10
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$58.00$59.00Jul 29$0.11$0.89$0.118.09$58.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$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$0.11$0.89$0.118.09$48.89
$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
$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. 319 found (best R:R 24.00, avg 1.59)

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$0.85$0.85$0.155.67$46.85
$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
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.78$2.78$0.2212.64$56.22
$59.00$57.00Jul 22$1.83$1.83$0.1710.76$57.17
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 15Jul 17$0.0588.7%65.2%
$47.50Jul 15Jul 17$0.0582.1%69.1%
$48.00Jul 15Jul 17$0.0575.5%61.1%
$57.50Jul 15Jul 17$0.0563.4%51.3%
$63.50Jul 17Jul 24$0.0683.0%57.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.0564.8%52.9%
$58.00Jul 15Jul 17$0.0560.2%53.2%
$62.50Jul 17Jul 24$0.0570.2%55.2%
$64.00Jul 17Jul 24$0.0583.1%59.8%
$50.00Jul 15Jul 17$0.0857.3%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 2.02% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.48$0.60$1.08$52.42$54.582.02%
$53.00Jul 15$0.77$0.38$1.15$51.85$54.152.15%
$54.00Jul 15$0.28$0.90$1.18$52.82$55.182.21%
$52.50Jul 15$1.13$0.22$1.35$51.15$53.852.53%
$54.50Jul 15$0.16$1.25$1.41$53.09$55.912.64%
$52.00Jul 15$1.52$0.13$1.65$50.35$53.653.09%
$55.00Jul 15$0.09$1.70$1.79$53.21$56.793.35%
$53.50Jul 17$0.86$0.96$1.82$51.68$55.323.41%
$53.00Jul 17$1.13$0.72$1.85$51.15$54.853.47%
$54.00Jul 17$0.65$1.24$1.89$52.11$55.893.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.05$0.05$0.10$50.90$55.60
$55.50$51.50Jul 15$0.05$0.08$0.13$51.37$55.63
$55.00$51.00Jul 15$0.09$0.05$0.14$50.86$55.14
$55.00$51.50Jul 15$0.09$0.08$0.17$51.33$55.17
$55.50$52.00Jul 15$0.05$0.13$0.18$51.82$55.68
$54.50$51.00Jul 15$0.16$0.05$0.21$50.79$54.71
$55.00$52.00Jul 15$0.09$0.13$0.22$51.78$55.22
$54.50$51.50Jul 15$0.16$0.08$0.24$51.26$54.74
$55.50$52.50Jul 15$0.05$0.22$0.27$52.23$55.77
$54.50$52.00Jul 15$0.16$0.13$0.29$51.71$54.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
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
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
51/5253/54Jul 29$0.81$0.194.26$51.19$53.81
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 27$0.05$0.9519.00
$54.00$55.00$56.00Jul 29$0.05$0.9519.00
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 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. 197 found (best net $-0.02, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.02$2.98
$60.00$63.001:2Jul 27-$0.03$2.97
$46.00$49.001:2Jul 22-$1.77$1.23
$59.00$60.001:2Jul 22-$0.07$0.93
$62.00$63.001:2Jul 22-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$59.00$56.001:2Jul 20-$0.07$2.93
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.90%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.150.520.2%5.90%6.11%3434
$54.00Aug 28$2.930.501.1%5.49%6.63%5090
$54.50Aug 28$2.690.472.1%5.04%7.12%8284
$54.00Aug 21$2.640.491.1%4.94%6.09%465.9K
$53.50Aug 14$2.580.520.2%4.83%5.04%4741
$55.00Aug 28$2.500.453.0%4.68%7.70%4568
$54.00Aug 14$2.360.491.1%4.42%5.56%802.1K
$55.50Aug 28$2.300.434.0%4.31%8.26%4152
$53.50Aug 7$2.270.520.2%4.25%4.46%69560
$55.00Aug 21$2.240.443.0%4.20%7.21%81113.4K

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 65,317
Total Puts 48,503
Put/Call Ratio 0.74
Net Difference 16,814

Prior's Put/Call Breakdown

Total Calls 51,779
Total Puts 48,925
Put/Call Ratio 0.94
Net Difference 2,854

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