Tour v330
SLV
iShares Silver Trust
$53.13 +1.86%
(7/14 12:00) ◀
|
Tuesday, July 14, 2026 (12:05pm)
January 2026
|
▶ (7/14 12:10)
◀ 7/14 12:05 ▶

Option Volume

Detail
ℹ
Current (07/14 12:05pm) 125,839
Calls: 74,454 (59%)
Puts: 51,385 (41%)
Prior (07/13) 111,573
Calls: 58,589 (53%)
Puts: 52,984 (47%)
Current vs Prior +12.79%
Calls: +27.08% (Calls)
Puts: -3.02% (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 -55.22%
Calls: -56.30%
Puts: -53.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:05pm) $26.54M
Calls: $9.16M (35%)
Puts: $17.38M (65%)
Prior (07/13) $14.99M
Calls: $7.77M (52%)
Puts: $7.22M (48%)
Current vs Prior +77.02%
Calls: +17.90%
Puts: +140.57%
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 -46.35%
Calls: -56.34%
Puts: -38.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:05pm) 0.69
Prior (07/13) 0.90
Current vs Prior -23.68%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:05pm) 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 2.69% | 4.01%4.01% | 6.21%2.69% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -26.88% | -14.65%-14.65% | -8.48%-26.88% | -4.27%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -13.24% | -7.26%+13.65% | -0.06%-45.49% | -8.60%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -26.88% | -14.65%-14.65% | -8.48%-26.88% | -4.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.33% | 3.71%
Calls: 7.69% | 3.00%
Puts: 8.97% | 4.42%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -33.94% | -49.18%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -22.76% | -61.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($17.38M). Elevated premium activity with dollar volume up 77% 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
12:05BEARISHBULLISHBULLISH
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 483 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 241.601.62$1.611.2%3620.531.2K
$53.50Aug 283.053.10$3.081.6%420.5134
$48.50Aug 286.056.15$6.101.6%360.7536
$45.00Aug 218.708.85$8.771.7%210.872.1K
$45.00Aug 148.558.70$8.631.7%360.8936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1710.2510.45$10.351.9%--0.991.3K
$63.00Aug 2810.2510.45$10.351.9%30.8313
$63.00Aug 2110.1510.35$10.252.0%330.864.3K
$63.00Aug 79.9510.15$10.052.0%20.8973
$62.00Aug 219.259.45$9.352.1%50.841.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3830.056.6K
$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%1.3K0.112.3K
$57.00Jul 170.080.09$0.0911.1%1.5K0.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.4K0.088.9K
$49.00Jul 170.070.08$0.0812.5%2280.0613.4K
$49.50Jul 170.090.10$0.1010.0%350.08434
$51.50Jul 150.100.12$0.1118.2%5240.14898
$43.00Jul 310.100.12$0.1118.2%420.0453

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 179.559.80$9.682.6%--1.0025
$44.00Jul 179.059.30$9.182.7%--1.00174
$44.50Jul 178.558.80$8.682.9%--1.0028
$45.00Jul 178.058.30$8.183.1%21.00239
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. 596 active (total vol 114.4K, 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%5.0K0.137.4K
$54.00Jul 170.550.58$0.565.4%3.4K0.3610.0K
$53.50Jul 150.390.41$0.405.0%2.6K0.402.1K
$54.00Jul 150.240.25$0.254.0%2.5K0.281.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%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 150.050.06$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 248.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7167.3%53.7%211.5%27134
$44.00Jul 15Aug 14151.1%49.4%205.7%3648
$63.00Jul 15Aug 28114.3%46.3%147.2%2140
$45.00Jul 15Aug 21113.9%46.6%144.3%212.2K
$62.00Jul 15Aug 28104.8%45.6%129.8%26312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28167.3%48.0%248.3%2.2K1.3K
$44.00Jul 15Aug 28151.1%46.8%222.6%33151
$45.00Jul 15Aug 28113.9%45.8%148.5%54164
$45.50Jul 15Jul 24127.4%56.8%124.2%--66
$46.00Jul 15Aug 28100.2%44.8%123.6%--181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 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
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$49.00$46.00Jul 29$0.32$2.68$0.328.38$48.68
$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$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.49$2.49$0.514.88$47.49
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 20$1.90$1.90$0.1019.00$57.10
$59.00$57.00Jul 22$1.88$1.88$0.1215.67$57.12
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$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. 43 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0663.3%53.4%
$63.50Jul 17Jul 24$0.0682.3%58.5%
$48.00Jul 15Jul 17$0.0773.4%61.6%
$49.00Jul 15Jul 17$0.0765.5%56.9%
$57.00Jul 15Jul 17$0.0761.0%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0561.0%51.8%
$49.00Jul 15Jul 17$0.0765.5%56.9%
$49.50Jul 15Jul 17$0.0862.1%54.2%
$63.50Jul 17Jul 24$0.0882.3%58.5%
$56.50Jul 15Jul 17$0.0954.4%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 2.18% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.65$0.51$1.16$51.84$54.162.18%
$53.50Jul 15$0.40$0.78$1.18$52.32$54.682.22%
$52.50Jul 15$0.94$0.32$1.26$51.24$53.762.37%
$54.00Jul 15$0.25$1.09$1.34$52.66$55.342.52%
$52.00Jul 15$1.31$0.19$1.50$50.50$53.502.82%
$54.50Jul 15$0.14$1.49$1.63$52.87$56.133.07%
$51.50Jul 15$1.75$0.11$1.86$49.64$53.363.50%
$53.00Jul 17$1.00$0.87$1.87$51.13$54.873.52%
$53.50Jul 17$0.77$1.13$1.90$51.60$55.403.58%
$52.50Jul 17$1.30$0.65$1.95$50.55$54.453.67%

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$0.11$0.15$51.35$55.65
$55.00$51.50Jul 15$0.08$0.11$0.19$51.31$55.19
$54.50$51.00Jul 15$0.14$0.06$0.20$50.80$54.70
$55.50$52.00Jul 15$0.04$0.19$0.23$51.77$55.73
$54.50$51.50Jul 15$0.14$0.11$0.25$51.25$54.75
$55.00$52.00Jul 15$0.08$0.19$0.27$51.73$55.27
$54.00$51.00Jul 15$0.25$0.06$0.31$50.69$54.31
$54.50$52.00Jul 15$0.14$0.19$0.33$51.67$54.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
50/5152/53Aug 21$0.83$0.174.88$50.17$52.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5455/56Aug 21$0.83$0.174.88$53.17$55.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
51/5253/54Jul 22$0.40$0.104.00$51.10$53.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$55.00$56.00$57.00Jul 27$0.08$0.9211.50
$55.00$56.00$57.00Jul 29$0.08$0.9211.50
$56.00$57.00$58.00Jul 29$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 22$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 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. 191 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-$1.57$1.43
$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-$0.04$2.96
$51.00$49.001:2Jul 29-$0.07$1.93
$45.00$44.001:2Jul 22$0.00$1.00
$45.00$44.001:2Jul 27-$0.06$0.94
$44.00$43.001:2Jul 22-$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 5.74%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.050.510.7%5.74%6.44%4234
$54.00Aug 28$2.800.481.6%5.27%6.91%5090
$54.50Aug 28$2.590.462.6%4.87%7.45%8284
$54.00Aug 21$2.520.481.6%4.74%6.38%545.9K
$53.50Aug 14$2.450.500.7%4.61%5.31%5841
$55.00Aug 28$2.390.443.5%4.50%8.02%4568
$54.00Aug 14$2.230.471.6%4.20%5.83%852.1K
$55.50Aug 28$2.190.414.5%4.12%8.58%4152
$53.50Aug 7$2.130.500.7%4.01%4.71%109560
$55.00Aug 21$2.120.433.5%3.99%7.51%81913.4K

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 74,454
Total Puts 51,385
Put/Call Ratio 0.69
Net Difference 23,069

Prior's Put/Call Breakdown

Total Calls 58,589
Total Puts 52,984
Put/Call Ratio 0.90
Net Difference 5,605

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