Tour v330
SLV
iShares Silver Trust
$53.14 +1.88%
(7/14 11:55) ◀
|
Tuesday, July 14, 2026 (12:00pm)
January 2026
|
▶ (7/14 12:05)
◀ 7/14 12:00 ▶

Option Volume

Detail
ℹ
Current (07/14 12:00pm) 124,575
Calls: 73,539 (59%)
Puts: 51,036 (41%)
Prior (07/13) 109,745
Calls: 57,341 (52%)
Puts: 52,404 (48%)
Current vs Prior +13.51%
Calls: +28.25% (Calls)
Puts: -2.61% (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 -55.67%
Calls: -56.84%
Puts: -53.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:00pm) $26.39M
Calls: $9.06M (34%)
Puts: $17.33M (66%)
Prior (07/13) $14.71M
Calls: $7.57M (51%)
Puts: $7.14M (49%)
Current vs Prior +79.38%
Calls: +19.70%
Puts: +142.61%
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 -46.65%
Calls: -56.82%
Puts: -39.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:00pm) 0.69
Prior (07/13) 0.91
Current vs Prior -24.06%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +4.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:00pm) 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% | 4.01%4.01% | 6.17%2.65% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -27.92% | -14.66%-14.66% | -9.05%-27.92% | -4.29%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -14.47% | -7.27%+13.63% | -0.68%-46.26% | -8.61%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -27.92% | -14.66%-14.66% | -9.05%-27.92% | -4.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.56% | 4.25%
Calls: 9.23% | 4.90%
Puts: 7.89% | 3.60%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -32.12% | -41.78%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -20.63% | -56.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($17.33M). Elevated premium activity with dollar volume up 79% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 24% - 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
12:00BEARISHBULLISHBULLISH
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 476 of results (avg 4.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.758.90$8.821.7%210.882.1K
$46.00Aug 77.557.70$7.632.0%10.8921
$43.00Jul 1510.0510.25$10.152.0%1330.9923
$47.00Aug 287.207.35$7.282.1%180.8118
$43.50Jul 159.559.75$9.652.1%671.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 288.508.65$8.571.8%10.782
$63.00Aug 2810.2510.45$10.351.9%30.8313
$60.00Aug 287.657.80$7.731.9%1010.7613
$63.00Aug 2110.1010.30$10.202.0%330.854.3K
$63.00Aug 79.9010.10$10.002.0%20.8973

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 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%1790.065.4K
$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
$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
$49.50Jul 200.160.18$0.1711.8%160.1144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1710.0510.30$10.182.5%--1.0056
$43.50Jul 159.559.75$9.652.1%671.0036
$45.00Jul 158.058.25$8.152.5%--1.0031
$43.50Jul 179.559.80$9.682.6%--1.0025
$44.00Jul 179.059.30$9.182.7%--1.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.253.50$3.387.4%21.0048
$57.00Jul 153.754.00$3.886.4%11.0050
$58.00Jul 154.755.00$4.885.1%11.0012
$60.00Jul 156.757.00$6.883.6%251.00--
$61.00Jul 157.758.00$7.883.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 113.2K, 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 150.390.43$0.419.8%2.6K0.412.1K
$54.00Jul 150.230.25$0.248.3%2.5K0.281.8K
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 150.010.03$0.02100.0%2.0K0.028.8K
$51.00Jul 150.050.06$0.0616.7%1.4K0.088.9K
$52.00Jul 170.460.48$0.474.3%1.4K0.308.2K

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 63.4%, max 246.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7167.1%53.7%211.1%27134
$44.00Jul 15Aug 14151.0%49.3%206.2%3648
$63.00Jul 15Aug 28114.0%46.1%147.4%2140
$45.00Jul 15Aug 21113.8%46.7%143.5%212.2K
$62.00Jul 15Aug 28104.5%45.4%130.1%26312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28167.1%48.2%246.9%2.2K1.3K
$44.00Jul 15Aug 28151.0%46.9%222.2%33151
$45.00Jul 15Aug 28113.8%46.0%147.4%54164
$46.00Jul 15Aug 28100.2%44.9%123.1%--181
$45.50Jul 15Jul 24122.4%56.9%115.2%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 9.00, avg 2.12)

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
$57.00$58.00Jul 29$0.13$0.87$0.136.69$57.13
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. 319 found (best R:R 15.67, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.82$2.82$0.1815.67$48.82
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.54$2.54$0.465.52$47.54
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
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$62.00$60.00Aug 14$1.77$1.77$0.237.70$60.23

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
$57.50Jul 15Jul 17$0.0663.1%53.1%
$63.50Jul 17Jul 24$0.0682.1%58.4%
$57.00Jul 15Jul 17$0.0760.7%51.5%
$47.50Jul 15Jul 17$0.0880.0%64.1%
$48.00Jul 15Jul 17$0.0873.4%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0765.5%57.1%
$56.50Jul 15Jul 17$0.0754.2%49.7%
$49.50Jul 15Jul 17$0.0862.1%55.1%
$50.00Jul 15Jul 17$0.1154.5%52.1%
$56.00Jul 15Jul 17$0.1152.2%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 2.16% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.65$0.50$1.15$51.85$54.152.16%
$53.50Jul 15$0.41$0.76$1.17$52.33$54.672.20%
$52.50Jul 15$0.94$0.31$1.25$51.25$53.752.35%
$54.00Jul 15$0.24$1.08$1.32$52.68$55.322.48%
$52.00Jul 15$1.34$0.18$1.52$50.48$53.522.86%
$54.50Jul 15$0.13$1.48$1.61$52.89$56.113.03%
$51.50Jul 15$1.76$0.10$1.86$49.64$53.363.50%
$53.00Jul 17$1.02$0.86$1.88$51.12$54.883.54%
$53.50Jul 17$0.77$1.11$1.88$51.62$55.383.54%
$52.50Jul 17$1.31$0.63$1.94$50.56$54.443.65%

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$0.13$0.06$0.19$50.81$54.69
$55.50$52.00Jul 15$0.04$0.18$0.22$51.78$55.72
$54.50$51.50Jul 15$0.13$0.10$0.23$51.27$54.73
$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$0.13$0.18$0.31$51.69$54.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
50/5152/53Aug 21$0.83$0.174.88$50.17$52.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82
52/5354/55Jul 29$0.80$0.204.00$52.20$54.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 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
$55.00$56.00$57.00Jul 29$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$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
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 28$0.05$0.9519.00

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-$1.61$1.39
$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-$0.03$2.97
$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 5.65%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.65%6.32%4234
$54.00Aug 28$2.810.491.6%5.29%6.91%5090
$54.50Aug 28$2.590.462.6%4.87%7.43%8284
$54.00Aug 21$2.540.481.6%4.78%6.40%545.9K
$53.50Aug 14$2.470.500.7%4.65%5.33%5641
$55.00Aug 28$2.390.443.5%4.50%8.00%4568
$54.00Aug 14$2.230.471.6%4.20%5.81%852.1K
$55.50Aug 28$2.210.424.4%4.16%8.60%4152
$53.50Aug 7$2.140.500.7%4.03%4.70%106560
$55.00Aug 21$2.120.433.5%3.99%7.49%81613.4K

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 73,539
Total Puts 51,036
Put/Call Ratio 0.69
Net Difference 22,503

Prior's Put/Call Breakdown

Total Calls 57,341
Total Puts 52,404
Put/Call Ratio 0.91
Net Difference 4,937

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