Tour v330
SLV
iShares Silver Trust
$53.09 +1.78%
(7/14 12:05) ◀
|
Tuesday, July 14, 2026 (12:10pm)
January 2026
|
▶ (7/14 12:15)
◀ 7/14 12:10 ▶

Option Volume

Detail
ℹ
Current (07/14 12:10pm) 126,940
Calls: 75,046 (59%)
Puts: 51,894 (41%)
Prior (07/13) 112,856
Calls: 59,598 (53%)
Puts: 53,258 (47%)
Current vs Prior +12.48%
Calls: +25.92% (Calls)
Puts: -2.56% (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 -54.83%
Calls: -55.95%
Puts: -53.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:10pm) $26.72M
Calls: $9.13M (34%)
Puts: $17.59M (66%)
Prior (07/13) $15.34M
Calls: $7.90M (52%)
Puts: $7.44M (48%)
Current vs Prior +74.19%
Calls: +15.52%
Puts: +136.51%
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 -45.98%
Calls: -56.49%
Puts: -38.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:10pm) 0.69
Prior (07/13) 0.89
Current vs Prior -22.62%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:10pm) 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% | 4.03%4.03% | 6.22%2.69% | 11.85%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -26.83% | -14.18%-14.18% | -8.41%-26.83% | -3.89%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -13.18% | -6.75%+14.27% | +0.02%-45.45% | -8.24%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -26.83% | -14.18%-14.18% | -8.41%-26.83% | -3.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.74% | 3.69%
Calls: 4.84% | 3.03%
Puts: 8.64% | 4.35%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -46.55% | -49.45%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -37.50% | -61.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($17.59M). Elevated premium activity with dollar volume up 74% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 23% - 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
12:10BEARISHBULLISHBULLISH
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 476 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 145.605.70$5.651.8%960.7844
$42.50Jul 1710.5010.70$10.601.9%--1.0016
$43.00Aug 710.2510.45$10.351.9%1380.9311
$46.00Aug 77.507.65$7.582.0%20.8821
$43.00Jul 1710.0010.20$10.102.0%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.407.50$7.451.3%420.8130
$63.00Aug 2110.2010.35$10.271.5%330.864.3K
$62.00Aug 219.309.45$9.381.6%50.841.3K
$61.00Aug 288.558.70$8.631.7%10.792
$61.00Aug 218.408.55$8.481.8%8150.813.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 170.050.06$0.0616.7%1790.055.4K
$58.00Jul 170.050.06$0.0616.7%3830.056.6K
$60.00Jul 200.050.06$0.0616.7%970.04249
$57.00Jul 170.070.08$0.0812.5%1.5K0.073.5K
$56.50Jul 170.100.11$0.119.1%1810.09855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 150.100.12$0.1118.2%5300.14898
$49.50Jul 170.100.11$0.119.1%760.08434
$43.00Jul 310.100.12$0.1118.2%420.0453
$50.00Jul 170.130.14$0.147.1%1.0K0.1140.1K
$49.50Jul 200.160.19$0.1816.7%160.1144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.4510.70$10.582.4%1711.0032
$43.00Jul 159.9510.20$10.072.5%1331.0023
$43.50Jul 159.459.70$9.572.6%671.0036
$44.00Jul 158.959.20$9.072.8%181.0030
$44.50Jul 158.458.70$8.572.9%181.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.807.05$6.933.6%250.99--
$61.00Jul 157.808.05$7.933.2%10.99--
$58.00Jul 154.805.05$4.935.1%10.9912
$62.50Jul 179.309.55$9.432.7%190.99763
$63.50Jul 1710.3010.55$10.432.4%--0.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 115.6K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.140.15$0.156.7%5.0K0.127.4K
$54.00Jul 170.540.56$0.553.6%3.4K0.3610.0K
$53.50Jul 150.380.41$0.407.5%2.6K0.392.1K
$54.00Jul 150.220.25$0.2412.5%2.5K0.271.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.857.05$6.952.9%16.7K0.9825.7K
$43.00Aug 280.390.44$0.4211.9%2.2K0.091.1K
$50.00Jul 150.020.03$0.0333.3%2.1K0.048.8K
$51.00Jul 150.050.08$0.0742.9%1.4K0.098.9K
$52.00Jul 170.470.50$0.496.1%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. 85 strikes (avg 67.9%, max 283.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 15Aug 14173.1%49.5%249.6%3648
$43.00Jul 15Aug 7184.4%53.5%245.0%27134
$63.00Jul 15Aug 28115.0%46.2%149.0%2140
$45.00Jul 15Aug 21113.5%46.8%142.6%212.2K
$62.00Jul 15Aug 28105.4%45.5%131.5%26312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28184.4%48.1%283.7%2.2K1.3K
$44.00Jul 15Aug 28173.1%47.0%268.2%33151
$45.00Jul 15Aug 28113.5%45.8%147.7%54164
$44.50Jul 15Jul 17164.4%73.2%124.7%21250
$45.50Jul 15Jul 24126.9%56.6%124.3%--66

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 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 28$0.10$0.90$0.109.00$62.10
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$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 21$0.13$0.87$0.136.69$60.13
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$0.31$2.69$0.318.68$48.69
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$49.00$48.00Jul 27$0.12$0.88$0.127.33$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.80$2.80$0.2014.00$48.80
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.88$1.88$0.1215.67$57.12
$57.00$56.00Jul 20$0.90$0.90$0.109.00$56.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11

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
$45.00Jul 15Jul 17$0.06113.5%78.8%
$57.00Jul 15Jul 17$0.0661.7%50.6%
$63.50Jul 17Jul 24$0.0682.5%58.7%
$48.50Jul 15Jul 17$0.0766.2%59.4%
$49.00Jul 15Jul 17$0.0865.0%57.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 17Jul 20$0.0562.1%50.4%
$61.50Jul 17Jul 24$0.0574.8%54.0%
$62.50Jul 17Jul 24$0.0572.6%56.9%
$63.50Jul 17Jul 24$0.0582.5%58.7%
$49.00Jul 15Jul 17$0.0765.0%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 2.17% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.62$0.53$1.15$51.85$54.152.17%
$53.50Jul 15$0.40$0.81$1.21$52.29$54.712.28%
$52.50Jul 15$0.93$0.34$1.27$51.23$53.772.39%
$54.00Jul 15$0.24$1.14$1.38$52.62$55.382.60%
$52.00Jul 15$1.27$0.19$1.46$50.54$53.462.75%
$54.50Jul 15$0.12$1.54$1.66$52.84$56.163.13%
$51.50Jul 15$1.69$0.11$1.80$49.70$53.303.39%
$53.00Jul 17$0.99$0.88$1.87$51.13$54.873.52%
$53.50Jul 17$0.75$1.15$1.90$51.60$55.403.58%
$52.50Jul 17$1.27$0.67$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 0.21% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.04$0.07$0.11$50.89$55.61
$55.00$51.00Jul 15$0.07$0.07$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$0.07$0.11$0.18$51.32$55.18
$54.50$51.00Jul 15$0.12$0.07$0.19$50.81$54.69
$54.50$51.50Jul 15$0.12$0.11$0.23$51.27$54.73
$55.50$52.00Jul 15$0.04$0.19$0.23$51.77$55.73
$55.00$52.00Jul 15$0.07$0.19$0.26$51.74$55.26
$54.00$51.00Jul 15$0.24$0.07$0.31$50.69$54.31
$54.50$52.00Jul 15$0.12$0.19$0.31$51.69$54.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$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. 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-$1.58$1.42
$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-$0.06$1.94
$44.00$43.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 27-$0.06$0.94
$46.00$45.001:2Jul 27-$0.06$0.94

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 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.8%5.65%6.42%4534
$54.00Aug 28$2.780.481.7%5.24%6.95%5090
$54.50Aug 28$2.570.462.7%4.84%7.50%8284
$54.00Aug 21$2.480.481.7%4.67%6.39%595.9K
$53.50Aug 14$2.430.500.8%4.58%5.35%5841
$55.00Aug 28$2.370.443.6%4.46%8.06%4568
$54.00Aug 14$2.220.471.7%4.18%5.90%902.1K
$55.50Aug 28$2.180.414.5%4.11%8.65%4152
$53.50Aug 7$2.100.490.8%3.96%4.73%112560
$55.00Aug 21$2.100.433.6%3.96%7.55%83613.4K

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 75,046
Total Puts 51,894
Put/Call Ratio 0.69
Net Difference 23,152

Prior's Put/Call Breakdown

Total Calls 59,598
Total Puts 53,258
Put/Call Ratio 0.89
Net Difference 6,340

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