Tour v330
SLV
iShares Silver Trust
$53.28 +2.15%
(7/14 11:35) ◀
|
Tuesday, July 14, 2026 (11:40am)
January 2026
|
▶ (7/14 11:45)
◀ 7/14 11:40 ▶

Option Volume

Detail
ℹ
Current (07/14 11:40am) 115,574
Calls: 66,362 (57%)
Puts: 49,212 (43%)
Prior (07/13) 102,825
Calls: 52,539 (51%)
Puts: 50,286 (49%)
Current vs Prior +12.40%
Calls: +26.31% (Calls)
Puts: -2.14% (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 -58.87%
Calls: -61.05%
Puts: -55.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:40am) $25.44M
Calls: $8.72M (34%)
Puts: $16.71M (66%)
Prior (07/13) $13.65M
Calls: $7.24M (53%)
Puts: $6.41M (47%)
Current vs Prior +86.31%
Calls: +20.48%
Puts: +160.66%
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 -48.58%
Calls: -58.41%
Puts: -41.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:40am) 0.74
Prior (07/13) 0.96
Current vs Prior -22.52%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +11.42%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14 11:40am) 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 2.59% | 3.89%3.89% | 6.12%2.59% | 11.79%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -29.64% | -17.29%-17.29% | -9.85%-29.64% | -4.39%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -16.51% | -10.12%+10.13% | -1.55%-47.54% | -8.71%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -29.64% | -17.29%-17.29% | -9.85%-29.64% | -4.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.12% | 4.37%
Calls: 4.17% | 3.74%
Puts: 6.06% | 5.00%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -59.40% | -40.14%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -52.52% | -54.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($16.71M). Elevated premium activity with dollar volume up 86% vs prior. P/C ratio dropping 23% - 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
11:40BEARISHBULLISHBULLISH
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 456 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.659.80$9.731.5%180.9218
$54.00Jul 170.600.61$0.611.6%3.3K0.3910.0K
$45.00Aug 78.608.75$8.681.7%10.9243
$43.00Jul 2010.2510.45$10.351.9%1260.9935
$49.50Aug 145.005.10$5.052.0%560.7449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 179.159.30$9.231.6%191.00763
$63.50Jul 1710.1010.30$10.202.0%--1.001.3K
$63.00Aug 2810.1010.30$10.202.0%30.8213
$63.00Aug 219.9510.15$10.052.0%330.854.3K
$60.00Aug 147.207.35$7.282.1%420.8030

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3720.056.6K
$57.50Jul 170.060.07$0.0714.3%1650.065.4K
$57.00Jul 170.080.09$0.0911.1%1.5K0.083.5K
$56.50Jul 170.110.12$0.128.3%1760.10855
$54.50Jul 150.130.15$0.1414.3%1.2K0.191.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.060.07$0.0714.3%2270.0513.4K
$45.00Jul 240.080.09$0.0911.1%80.041.7K
$50.00Jul 170.100.12$0.1118.2%1.0K0.0940.1K
$43.00Jul 310.100.12$0.1118.2%300.0453
$52.00Jul 150.140.16$0.1513.3%1.0K0.182.3K

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 1710.2010.45$10.332.4%--1.0056
$43.50Jul 179.709.95$9.822.5%--1.0025
$43.50Jul 159.709.90$9.802.0%671.0036
$45.00Jul 158.208.40$8.302.4%--1.0031
$44.00Jul 179.209.45$9.322.7%--1.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 153.603.80$3.705.4%--1.0050
$58.00Jul 154.604.80$4.704.3%11.0012
$60.00Jul 156.606.80$6.703.0%251.00--
$61.00Jul 157.607.80$7.702.6%11.00--
$59.50Jul 176.106.35$6.234.0%--1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 104.8K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.030.04$0.0425.0%17.0K0.0340.6K
$54.00Jul 170.600.61$0.611.6%3.3K0.3910.0K
$54.00Jul 150.250.28$0.2711.1%2.4K0.311.8K
$53.50Jul 150.440.47$0.456.7%2.4K0.452.1K
$60.00Aug 210.880.95$0.927.6%1.8K0.2275.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.606.85$6.733.7%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
$52.00Jul 170.390.42$0.417.3%1.4K0.288.2K
$51.00Jul 150.040.05$0.0520.0%1.4K0.078.9K

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 62.3%, max 249.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.1%53.4%214.9%27134
$44.00Jul 15Aug 14152.0%49.4%207.6%3648
$62.00Jul 15Aug 28111.2%45.4%145.0%26312
$63.00Jul 15Aug 28111.7%45.8%143.8%2140
$45.00Jul 15Aug 21114.8%47.1%143.5%202.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.1%48.1%249.2%2.2K1.3K
$44.00Jul 15Aug 28152.0%47.2%222.1%33151
$45.00Jul 15Aug 28114.8%46.0%149.5%54164
$46.00Jul 15Aug 28101.3%45.0%125.1%--181
$45.50Jul 15Jul 24123.5%57.2%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 9.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 29$0.12$0.88$0.127.33$58.12
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.30$2.70$0.309.00$48.70
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88

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 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.85$2.85$0.1519.00$48.85
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
$51.00$51.50Jul 20$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$1.85$1.85$0.1512.33$57.15
$62.00$60.00Aug 14$1.77$1.77$0.237.70$60.23
$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. 37 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0564.7%51.4%
$63.50Jul 17Jul 24$0.0680.7%58.1%
$57.00Jul 15Jul 17$0.0758.3%49.7%
$56.50Jul 15Jul 17$0.0957.0%48.3%
$49.50Jul 15Jul 17$0.1063.8%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0661.5%56.8%
$49.50Jul 15Jul 17$0.0663.8%53.8%
$56.50Jul 15Jul 17$0.0757.0%48.3%
$50.00Jul 15Jul 17$0.0956.3%52.0%
$50.50Jul 15Jul 17$0.1253.7%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 2.08% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.45$0.66$1.11$52.39$54.612.08%
$53.00Jul 15$0.72$0.43$1.15$51.85$54.152.16%
$54.00Jul 15$0.27$0.96$1.23$52.77$55.232.31%
$52.50Jul 15$1.06$0.25$1.31$51.19$53.812.46%
$54.50Jul 15$0.14$1.33$1.47$53.03$55.972.76%
$52.00Jul 15$1.47$0.15$1.62$50.38$53.623.04%
$53.50Jul 17$0.82$1.00$1.82$51.68$55.323.42%
$53.00Jul 17$1.07$0.76$1.83$51.17$54.833.43%
$55.00Jul 15$0.07$1.77$1.84$53.16$56.843.45%
$54.00Jul 17$0.61$1.29$1.90$52.10$55.903.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.05$0.05$0.10$50.90$55.60
$55.00$51.00Jul 15$0.07$0.05$0.12$50.88$55.12
$55.50$51.50Jul 15$0.05$0.08$0.13$51.37$55.63
$55.00$51.50Jul 15$0.07$0.08$0.15$51.35$55.15
$54.50$51.00Jul 15$0.14$0.05$0.19$50.81$54.69
$55.50$52.00Jul 15$0.05$0.15$0.20$51.80$55.70
$54.50$51.50Jul 15$0.14$0.08$0.22$51.28$54.72
$55.00$52.00Jul 15$0.07$0.15$0.22$51.78$55.22
$54.50$52.00Jul 15$0.14$0.15$0.29$51.71$54.79
$55.50$52.50Jul 15$0.05$0.25$0.30$52.20$55.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 7.33, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
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
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
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$0.83$0.174.88$48.17$51.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
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. 67 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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Jul 27$0.06$0.9415.67
$54.00$55.00$56.00Jul 29$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Jul 27$0.07$0.9313.29
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 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. 190 found (best net $-0.03, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 27-$0.03$2.97
$46.00$49.001:2Jul 22-$1.70$1.30
$59.00$60.001:2Jul 22-$0.07$0.93
$61.00$62.001:2Jul 22-$0.08$0.92
$59.00$60.001:2Jul 27-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$59.00$56.001:2Jul 20-$0.19$2.81
$51.00$49.001:2Jul 29-$0.07$1.93
$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. 151 found (best yield 5.82%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.100.520.4%5.82%6.23%3934
$54.00Aug 28$2.890.501.4%5.42%6.78%5090
$54.50Aug 28$2.660.472.3%4.99%7.28%8284
$54.00Aug 21$2.600.491.4%4.88%6.23%515.9K
$53.50Aug 14$2.550.510.4%4.79%5.20%4941
$55.00Aug 28$2.470.453.2%4.64%7.86%4568
$54.00Aug 14$2.310.481.4%4.34%5.69%832.1K
$55.50Aug 28$2.270.424.2%4.26%8.43%4152
$53.50Aug 7$2.230.510.4%4.19%4.60%69560
$55.00Aug 21$2.180.443.2%4.09%7.32%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 66,362
Total Puts 49,212
Put/Call Ratio 0.74
Net Difference 17,150

Prior's Put/Call Breakdown

Total Calls 52,539
Total Puts 50,286
Put/Call Ratio 0.96
Net Difference 2,253

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