Tour v330
SLV
iShares Silver Trust
$53.27 +2.13%
(7/14 11:40) ◀
|
Tuesday, July 14, 2026 (11:45am)
January 2026
|
▶ (7/14 11:50)
◀ 7/14 11:45 ▶

Option Volume

Detail
ℹ
Current (07/14 11:45am) 121,443
Calls: 71,446 (59%)
Puts: 49,997 (41%)
Prior (07/13) 104,038
Calls: 53,273 (51%)
Puts: 50,765 (49%)
Current vs Prior +16.73%
Calls: +34.11% (Calls)
Puts: -1.51% (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 -56.78%
Calls: -58.07%
Puts: -54.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:45am) $25.85M
Calls: $8.91M (34%)
Puts: $16.94M (66%)
Prior (07/13) $13.92M
Calls: $7.31M (53%)
Puts: $6.61M (47%)
Current vs Prior +85.68%
Calls: +21.89%
Puts: +156.20%
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 -47.73%
Calls: -57.52%
Puts: -40.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:45am) 0.70
Prior (07/13) 0.95
Current vs Prior -26.56%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +5.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:45am) 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 2.65% | 4.00%4.00% | 6.21%2.65% | 11.79%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -28.08% | -14.86%-14.86% | -8.43%-28.08% | -4.35%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -14.66% | -7.48%+13.37% | +0.00%-46.38% | -8.67%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -28.08% | -14.86%-14.86% | -8.43%-28.08% | -4.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.79% | 4.71%
Calls: 8.45% | 3.70%
Puts: 7.14% | 5.71%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -38.22% | -35.48%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -27.77% | -51.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($16.94M). Elevated premium activity with dollar volume up 86% vs prior. Bullish P/C ratio of 0.70. P/C ratio dropping 27% - sentiment shifting bullish.

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 BULLISH
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
11:45BEARISHBULLISHBULLISH
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 447 of results (avg 5.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.600.61$0.611.6%3.3K0.3810.0K
$52.00Jul 171.691.72$1.711.8%2600.711.7K
$43.00Aug 710.4010.60$10.501.9%1380.9311
$44.00Aug 79.459.65$9.552.1%--0.9235
$44.00Jul 319.359.55$9.452.1%1060.9382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 2410.2010.40$10.301.9%--0.9652
$63.00Aug 2810.1510.35$10.252.0%30.8313
$61.00Aug 288.408.60$8.502.4%10.782
$61.00Aug 218.258.45$8.352.4%8150.813.7K
$63.50Jul 1710.1510.40$10.282.4%--0.991.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3720.056.6K
$55.00Jul 150.070.08$0.0812.5%1.2K0.112.3K
$56.50Jul 170.100.12$0.1118.2%1760.10855
$60.00Jul 240.130.15$0.1414.3%420.076.7K
$56.00Jul 170.150.16$0.166.3%4.8K0.137.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 150.090.10$0.1010.0%4590.12898
$43.00Jul 310.100.12$0.1118.2%380.0453
$50.00Jul 170.110.13$0.1216.7%1.0K0.1040.1K
$52.00Jul 150.150.17$0.1612.5%1.1K0.192.3K
$50.50Jul 170.150.17$0.1612.5%1930.126.8K

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 1710.1510.40$10.282.4%--1.0056
$43.50Jul 179.659.90$9.782.6%--1.0025
$44.00Jul 179.159.40$9.282.7%--1.00174
$44.50Jul 178.658.90$8.782.8%--1.0028
$45.00Jul 178.158.40$8.283.0%21.00239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.153.40$3.287.6%21.0048
$57.00Jul 153.653.90$3.786.6%11.0050
$58.00Jul 154.654.90$4.785.2%11.0012
$60.00Jul 156.606.90$6.754.4%251.00--
$61.00Jul 157.657.90$7.783.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 110.5K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.150.16$0.166.3%4.8K0.137.4K
$54.00Jul 170.600.61$0.611.6%3.3K0.3810.0K
$53.50Jul 150.440.48$0.468.7%2.5K0.442.1K
$54.00Jul 150.260.29$0.2810.7%2.5K0.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.656.90$6.783.7%16.7K0.9825.7K
$43.00Aug 280.380.44$0.4114.6%2.2K0.091.1K
$50.00Jul 150.010.02$0.0250.0%2.0K0.028.8K
$51.00Jul 150.040.06$0.0540.0%1.4K0.078.9K
$52.00Jul 170.410.44$0.437.0%1.4K0.288.2K

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 63.3%, max 247.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.1%53.4%215.1%27134
$44.00Jul 15Aug 14146.3%49.5%195.4%3648
$46.00Jul 15Aug 14116.0%46.7%148.4%3861
$62.00Jul 15Aug 28111.5%45.3%146.3%26312
$45.00Jul 15Aug 21114.8%46.9%144.6%202.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.1%48.4%247.3%2.2K1.3K
$44.00Jul 15Aug 28146.3%47.1%210.6%33151
$46.00Jul 15Aug 28116.0%45.2%156.8%--181
$45.00Jul 15Aug 28114.8%46.3%148.1%54164
$45.50Jul 15Jul 24123.5%56.8%117.4%--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 8.68, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$58.00$59.00Jul 29$0.12$0.88$0.127.33$58.12
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.31$2.69$0.318.68$48.69
$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
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 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 7$0.90$0.90$0.109.00$45.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.85$1.85$0.1512.33$57.15
$57.00$56.00Jul 20$0.89$0.89$0.118.09$56.11
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$60.00$59.00Aug 14$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0658.6%49.5%
$63.50Jul 17Jul 24$0.0681.1%58.5%
$49.00Jul 15Jul 17$0.0867.0%57.3%
$56.50Jul 15Jul 17$0.0952.1%48.3%
$50.00Jul 15Jul 17$0.1056.1%52.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0667.0%57.3%
$49.50Jul 15Jul 17$0.0763.7%54.8%
$57.00Jul 15Jul 17$0.0758.6%49.5%
$60.50Jul 17Jul 24$0.0766.2%50.1%
$50.00Jul 15Jul 17$0.1056.1%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 2.18% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.71$0.45$1.16$51.84$54.162.18%
$53.50Jul 15$0.46$0.70$1.16$52.34$54.662.18%
$52.50Jul 15$1.01$0.28$1.29$51.21$53.792.42%
$54.00Jul 15$0.28$1.04$1.32$52.68$55.322.48%
$54.50Jul 15$0.14$1.41$1.55$52.95$56.052.91%
$52.00Jul 15$1.42$0.16$1.58$50.42$53.582.97%
$53.50Jul 17$0.82$1.05$1.87$51.63$55.373.51%
$53.00Jul 17$1.08$0.80$1.88$51.12$54.883.53%
$55.00Jul 15$0.08$1.83$1.91$53.09$56.913.59%
$54.00Jul 17$0.61$1.34$1.95$52.05$55.953.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.58%)

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$0.08$0.05$0.13$50.87$55.13
$55.50$51.50Jul 15$0.05$0.10$0.15$51.35$55.65
$55.00$51.50Jul 15$0.08$0.10$0.18$51.32$55.18
$54.50$51.00Jul 15$0.14$0.05$0.19$50.81$54.69
$55.50$52.00Jul 15$0.05$0.16$0.21$51.79$55.71
$54.50$51.50Jul 15$0.14$0.10$0.24$51.26$54.74
$55.00$52.00Jul 15$0.08$0.16$0.24$51.76$55.24
$54.50$52.00Jul 15$0.14$0.16$0.30$51.70$54.80
$54.00$51.00Jul 15$0.28$0.05$0.33$50.67$54.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
52/5354/55Jul 29$0.81$0.194.26$52.19$54.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 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
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$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. 190 found (best net $-0.03, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 27-$0.03$2.97
$46.00$49.001:2Jul 22-$1.65$1.35
$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-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$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
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.73%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.050.520.4%5.73%6.16%4234
$54.00Aug 28$2.860.491.4%5.37%6.74%5090
$54.50Aug 28$2.630.472.3%4.94%7.25%8284
$54.00Aug 21$2.550.481.4%4.79%6.16%515.9K
$53.50Aug 14$2.500.510.4%4.69%5.12%4941
$55.00Aug 28$2.430.443.2%4.56%7.81%4568
$54.00Aug 14$2.270.481.4%4.26%5.63%832.1K
$55.50Aug 28$2.240.424.2%4.20%8.39%4152
$53.50Aug 7$2.170.500.4%4.07%4.51%91560
$55.00Aug 21$2.160.433.2%4.05%7.30%81313.4K

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 71,446
Total Puts 49,997
Put/Call Ratio 0.70
Net Difference 21,449

Prior's Put/Call Breakdown

Total Calls 53,273
Total Puts 50,765
Put/Call Ratio 0.95
Net Difference 2,508

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