Tour v330
SLV
iShares Silver Trust
$53.23 +2.04%
(7/14 11:45) ◀
|
Tuesday, July 14, 2026 (11:50am)
January 2026
|
▶ (7/14 11:55)
◀ 7/14 11:50 ▶

Option Volume

Detail
ℹ
Current (07/14 11:50am) 122,261
Calls: 72,068 (59%)
Puts: 50,193 (41%)
Prior (07/13) 106,073
Calls: 54,930 (52%)
Puts: 51,143 (48%)
Current vs Prior +15.26%
Calls: +31.20% (Calls)
Puts: -1.86% (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 -56.49%
Calls: -57.70%
Puts: -54.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:50am) $26.00M
Calls: $9.03M (35%)
Puts: $16.97M (65%)
Prior (07/13) $14.07M
Calls: $7.38M (52%)
Puts: $6.69M (48%)
Current vs Prior +84.75%
Calls: +22.33%
Puts: +153.60%
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 -47.44%
Calls: -56.96%
Puts: -40.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:50am) 0.70
Prior (07/13) 0.93
Current vs Prior -25.20%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +4.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:50am) 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% | 3.98%3.98% | 6.20%2.65% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -28.04% | -15.21%-15.21% | -8.65%-28.04% | -4.30%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -14.62% | -7.87%+12.90% | -0.24%-46.35% | -8.62%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -28.04% | -15.21%-15.21% | -8.65%-28.04% | -4.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.82% | 3.30%
Calls: 8.70% | 3.77%
Puts: 6.94% | 2.83%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -37.99% | -54.79%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -27.49% | -65.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($16.97M). Elevated premium activity with dollar volume up 85% vs prior. Bullish P/C ratio of 0.70. P/C ratio dropping 25% - 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
11:50BEARISHBULLISHBULLISH
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 460 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 170.800.81$0.811.2%6540.473.9K
$44.00Aug 149.609.75$9.681.5%180.9218
$48.00Aug 75.906.00$5.951.7%550.8230
$45.00Aug 78.558.70$8.631.7%10.9143
$46.00Aug 147.807.95$7.881.9%380.8738
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1710.1510.35$10.252.0%--1.001.3K
$63.00Aug 79.8510.05$9.952.0%20.9073
$60.00Aug 147.257.40$7.332.0%420.8030
$63.00Jul 179.659.85$9.752.1%351.003.4K
$62.50Jul 179.159.35$9.252.2%191.00763

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.51, 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
$55.00Jul 150.070.08$0.0812.5%1.2K0.112.3K
$57.00Jul 170.080.09$0.0911.1%1.5K0.083.5K
$56.50Jul 170.100.12$0.1118.2%1760.10855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.4K0.088.9K
$49.00Jul 170.060.07$0.0714.3%2270.0513.4K
$49.50Jul 170.080.09$0.0911.1%320.07434
$43.00Jul 310.100.12$0.1118.2%400.0453
$50.00Jul 170.110.13$0.1216.7%1.0K0.1040.1K

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 2410.2510.50$10.382.4%--1.0031
$43.50Jul 159.659.90$9.782.6%671.0036
$45.00Jul 158.158.40$8.283.0%--1.0031
$43.00Jul 1710.1510.40$10.282.4%--1.0056
$43.50Jul 179.659.90$9.782.6%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.153.40$3.287.6%21.0048
$57.00Jul 153.653.85$3.755.3%11.0050
$58.00Jul 154.654.85$4.754.2%11.0012
$60.00Jul 156.656.85$6.753.0%251.00--
$61.00Jul 157.657.85$7.752.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 111.1K, 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%4.9K0.137.4K
$54.00Jul 170.580.62$0.606.7%3.3K0.3810.0K
$53.50Jul 150.440.47$0.456.7%2.5K0.432.1K
$54.00Jul 150.250.28$0.2711.1%2.5K0.301.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.656.90$6.783.7%16.7K1.0025.7K
$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 150.050.06$0.0616.7%1.4K0.088.9K
$52.00Jul 170.430.46$0.456.7%1.4K0.298.2K

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 63.1%, max 246.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7167.8%53.3%214.5%27134
$44.00Jul 15Aug 14146.0%49.6%194.1%3648
$46.00Jul 15Aug 14115.7%46.8%146.9%3861
$63.00Jul 15Aug 28112.6%45.8%145.8%2140
$45.00Jul 15Aug 21114.5%47.0%143.3%202.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28167.8%48.4%246.3%2.2K1.3K
$44.00Jul 15Aug 28146.0%47.1%209.6%33151
$46.00Jul 15Aug 28115.7%45.1%156.4%--181
$45.00Jul 15Aug 28114.5%46.2%147.9%54164
$45.50Jul 15Jul 24123.2%56.8%117.0%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 8.68, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$58.00$59.00Jul 29$0.13$0.87$0.136.69$58.13
$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
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$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. 313 found (best R:R 24.00, avg 1.58)

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$0.90$0.90$0.109.00$46.90
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 20$1.88$1.88$0.1215.67$57.12
$59.00$57.00Jul 22$1.83$1.83$0.1710.76$57.17
$57.00$56.00Jul 22$0.90$0.90$0.109.00$56.10
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0656.6%52.1%
$63.50Jul 17Jul 24$0.0681.2%58.6%
$49.50Jul 15Jul 17$0.0763.2%53.9%
$57.00Jul 15Jul 17$0.0759.3%50.4%
$56.50Jul 15Jul 17$0.0952.7%48.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0666.5%56.3%
$49.50Jul 15Jul 17$0.0763.2%53.9%
$56.50Jul 15Jul 17$0.0752.7%48.6%
$61.50Jul 17Jul 24$0.0773.4%53.6%
$50.00Jul 15Jul 17$0.1055.6%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 2.14% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.69$0.45$1.14$51.86$54.142.14%
$53.50Jul 15$0.45$0.72$1.17$52.33$54.672.20%
$54.00Jul 15$0.27$1.00$1.27$52.73$55.272.39%
$52.50Jul 15$1.04$0.28$1.32$51.18$53.822.48%
$54.50Jul 15$0.14$1.38$1.52$52.98$56.022.86%
$52.00Jul 15$1.43$0.18$1.61$50.39$53.613.02%
$53.00Jul 17$1.06$0.81$1.87$51.13$54.873.51%
$53.50Jul 17$0.81$1.06$1.87$51.63$55.373.51%
$55.00Jul 15$0.08$1.83$1.91$53.09$56.913.59%
$54.00Jul 17$0.60$1.35$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$0.04$0.06$0.10$50.90$55.60
$55.00$51.00Jul 15$0.08$0.06$0.14$50.86$55.14
$55.50$51.50Jul 15$0.04$0.10$0.14$51.36$55.64
$55.00$51.50Jul 15$0.08$0.10$0.18$51.32$55.18
$54.50$51.00Jul 15$0.14$0.06$0.20$50.80$54.70
$55.50$52.00Jul 15$0.04$0.18$0.22$51.78$55.72
$54.50$51.50Jul 15$0.14$0.10$0.24$51.26$54.74
$55.00$52.00Jul 15$0.08$0.18$0.26$51.74$55.26
$54.50$52.00Jul 15$0.14$0.18$0.32$51.68$54.82
$55.50$52.50Jul 15$0.04$0.28$0.32$52.18$55.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 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
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

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 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 28$0.05$0.9519.00
$54.00$55.00$56.00Jul 29$0.06$0.9415.67
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 188 found (best net $-0.03, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 27-$0.03$2.97
$46.00$49.001:2Jul 22-$1.62$1.38
$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-$0.08$1.92
$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. 151 found (best yield 5.73%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.050.520.5%5.73%6.24%4234
$54.00Aug 28$2.840.491.4%5.34%6.78%5090
$54.50Aug 28$2.630.472.4%4.94%7.33%8284
$54.00Aug 21$2.570.491.4%4.83%6.27%515.9K
$53.50Aug 14$2.480.510.5%4.66%5.17%5141
$55.00Aug 28$2.430.443.3%4.57%7.89%4568
$54.00Aug 14$2.290.481.4%4.30%5.75%852.1K
$55.50Aug 28$2.240.424.3%4.21%8.47%4152
$53.50Aug 7$2.200.500.5%4.13%4.64%105560
$55.00Aug 21$2.180.433.3%4.10%7.42%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 72,068
Total Puts 50,193
Put/Call Ratio 0.70
Net Difference 21,875

Prior's Put/Call Breakdown

Total Calls 54,930
Total Puts 51,143
Put/Call Ratio 0.93
Net Difference 3,787

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