Tour v330
SLV
iShares Silver Trust
$53.15 +1.89%
(7/14 11:50) ◀
|
Tuesday, July 14, 2026 (11:55am)
January 2026
|
▶ (7/14 12:00)
◀ 7/14 11:55 ▶

Option Volume

Detail
ℹ
Current (07/14 11:55am) 123,493
Calls: 72,947 (59%)
Puts: 50,546 (41%)
Prior (07/13) 107,859
Calls: 55,875 (52%)
Puts: 51,984 (48%)
Current vs Prior +14.49%
Calls: +30.55% (Calls)
Puts: -2.77% (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 -56.05%
Calls: -57.18%
Puts: -54.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 11:55am) $26.25M
Calls: $8.97M (34%)
Puts: $17.28M (66%)
Prior (07/13) $14.35M
Calls: $7.42M (52%)
Puts: $6.93M (48%)
Current vs Prior +82.84%
Calls: +20.79%
Puts: +149.34%
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 -46.94%
Calls: -57.25%
Puts: -39.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 11:55am) 0.69
Prior (07/13) 0.93
Current vs Prior -25.52%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +4.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 11:55am) 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 2.67% | 4.03%4.03% | 6.21%2.67% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -27.41% | -14.26%-14.26% | -8.50%-27.41% | -4.29%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -13.86% | -6.84%+14.16% | -0.08%-45.88% | -8.61%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -27.41% | -14.26%-14.26% | -8.50%-27.41% | -4.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.09% | 4.19%
Calls: 7.69% | 3.92%
Puts: 6.49% | 4.46%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -43.77% | -42.60%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -34.26% | -56.73%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($17.28M). Elevated premium activity with dollar volume up 83% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 26% - 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
11:55BEARISHBULLISHBULLISH
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 469 of results (avg 4.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0510.25$10.152.0%1331.0023
$43.50Jul 159.559.75$9.652.1%671.0036
$44.00Aug 149.459.65$9.552.1%180.9018
$44.00Aug 79.359.55$9.452.1%--0.9235
$47.50Aug 286.806.95$6.882.2%360.7936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.2510.45$10.351.9%30.8313
$60.00Aug 147.357.50$7.432.0%420.8130
$62.00Aug 219.209.40$9.302.2%50.831.3K
$59.00Aug 286.857.00$6.932.2%60.73125
$62.00Aug 149.109.30$9.202.2%100.869

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3810.056.6K
$60.00Jul 200.050.06$0.0616.7%970.04249
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.4K0.088.9K
$48.50Jul 170.050.06$0.0616.7%410.042.1K
$49.00Jul 170.070.08$0.0812.5%2270.0613.4K
$43.00Jul 310.100.12$0.1118.2%420.0453
$50.00Jul 170.120.13$0.137.7%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 1510.0510.25$10.152.0%1331.0023
$43.50Jul 159.559.75$9.652.1%671.0036
$44.00Jul 159.059.25$9.152.2%181.0030
$44.50Jul 158.558.75$8.652.3%181.0020
$45.00Jul 158.058.25$8.152.5%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.756.00$5.884.3%101.004.6K
$59.50Jul 176.256.50$6.383.9%--1.001.3K
$60.00Jul 176.757.00$6.883.6%16.7K1.0025.7K
$60.50Jul 177.257.50$7.383.4%101.003.9K
$61.00Jul 177.758.00$7.883.2%161.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 112.1K, 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 170.560.58$0.573.5%3.4K0.3610.0K
$53.50Jul 150.380.43$0.4112.2%2.6K0.402.1K
$54.00Jul 150.220.25$0.2412.5%2.5K0.271.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%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 170.460.49$0.486.2%1.4K0.318.2K

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 63.9%, max 246.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7166.7%53.4%212.3%27134
$44.00Jul 15Aug 14150.6%49.2%205.8%3648
$63.00Jul 15Aug 28114.0%46.2%147.0%2140
$46.00Jul 15Aug 14114.5%46.4%146.8%3861
$45.00Jul 15Aug 21113.4%46.7%142.8%202.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28166.7%48.1%246.6%2.2K1.3K
$44.00Jul 15Aug 28150.6%46.8%221.9%33151
$46.00Jul 15Aug 28114.5%44.8%155.6%--181
$45.00Jul 15Aug 28113.4%45.9%147.1%54164
$45.50Jul 15Jul 24122.0%56.9%114.6%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 9.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 28$0.10$0.90$0.109.00$62.10
$58.00$59.00Jul 29$0.11$0.89$0.118.09$58.11
$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
$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$0.32$2.68$0.328.38$48.68
$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. 320 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
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.87$1.87$0.1314.38$57.13
$57.00$56.00Jul 20$0.90$0.90$0.109.00$56.10
$62.00$60.00Aug 14$1.77$1.77$0.237.70$60.23
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

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$0.0663.2%53.1%
$63.50Jul 17Jul 24$0.0682.0%58.4%
$49.50Jul 15Jul 17$0.0761.8%55.0%
$57.00Jul 15Jul 17$0.0760.8%51.5%
$48.00Jul 15Jul 17$0.0873.1%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0560.8%51.5%
$49.00Jul 15Jul 17$0.0765.2%57.1%
$56.50Jul 15Jul 17$0.0754.3%49.7%
$49.50Jul 15Jul 17$0.0861.8%55.0%
$50.00Jul 15Jul 17$0.1154.2%52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 2.16% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.65$0.50$1.15$51.85$54.152.16%
$53.50Jul 15$0.41$0.77$1.18$52.32$54.682.22%
$52.50Jul 15$0.95$0.31$1.26$51.24$53.762.37%
$54.00Jul 15$0.24$1.08$1.32$52.68$55.322.48%
$52.00Jul 15$1.35$0.18$1.53$50.47$53.532.88%
$54.50Jul 15$0.14$1.49$1.63$52.87$56.133.07%
$51.50Jul 15$1.75$0.10$1.85$49.65$53.353.48%
$53.00Jul 17$1.02$0.85$1.87$51.13$54.873.52%
$53.50Jul 17$0.77$1.12$1.89$51.61$55.393.56%
$52.50Jul 17$1.31$0.65$1.96$50.54$54.463.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.57%)

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
$54.00$51.00Jul 15$0.24$0.06$0.30$50.70$54.30
$54.50$52.00Jul 15$0.14$0.18$0.32$51.68$54.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
52/5354/55Aug 21$0.84$0.165.25$52.16$54.84
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
50/5152/53Aug 21$0.82$0.184.56$50.18$52.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 20$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
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$48.00$49.00$50.00Jul 27$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. 189 found (best net $-0.03, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 27-$0.03$2.97
$46.00$49.001:2Jul 22-$1.55$1.45
$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-$0.07$1.93
$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 5.64%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.64%6.30%4234
$54.00Aug 28$2.800.491.6%5.27%6.87%5090
$54.50Aug 28$2.590.462.5%4.87%7.41%8284
$54.00Aug 21$2.520.481.6%4.74%6.34%515.9K
$53.50Aug 14$2.450.500.7%4.61%5.27%5341
$55.00Aug 28$2.390.443.5%4.50%7.98%4568
$54.00Aug 14$2.230.471.6%4.20%5.79%852.1K
$55.50Aug 28$2.200.414.4%4.14%8.56%4152
$53.50Aug 7$2.140.500.7%4.03%4.68%105560
$55.00Aug 21$2.120.433.5%3.99%7.47%81513.4K

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 72,947
Total Puts 50,546
Put/Call Ratio 0.69
Net Difference 22,401

Prior's Put/Call Breakdown

Total Calls 55,875
Total Puts 51,984
Put/Call Ratio 0.93
Net Difference 3,891

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