Tour v330
SLV
iShares Silver Trust
$53.15 +1.90%
(7/14 12:10) ◀
|
Tuesday, July 14, 2026 (12:15pm)
January 2026
|
▶ (7/14 12:20)
◀ 7/14 12:15 ▶

Option Volume

Detail
ℹ
Current (07/14 12:15pm) 128,040
Calls: 75,773 (59%)
Puts: 52,267 (41%)
Prior (07/13) 114,173
Calls: 60,607 (53%)
Puts: 53,566 (47%)
Current vs Prior +12.15%
Calls: +25.02% (Calls)
Puts: -2.43% (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 -54.44%
Calls: -55.53%
Puts: -52.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:15pm) $26.74M
Calls: $9.28M (35%)
Puts: $17.46M (65%)
Prior (07/13) $15.64M
Calls: $8.04M (51%)
Puts: $7.59M (49%)
Current vs Prior +71.03%
Calls: +15.41%
Puts: +129.93%
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 -45.94%
Calls: -55.77%
Puts: -38.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:15pm) 0.69
Prior (07/13) 0.88
Current vs Prior -21.95%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:15pm) 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% | 6.21%2.65% | 11.85%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -27.93% | -14.68%-14.68% | -8.52%-27.93% | -3.85%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -14.49% | -7.29%+13.60% | -0.09%-46.27% | -8.19%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -27.93% | -14.68%-14.68% | -8.52%-27.93% | -3.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 3.80%
Calls: 7.69% | 4.90%
Puts: 10.53% | 2.70%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -27.76% | -47.95%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -15.53% | -60.76%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($17.46M). Elevated premium activity with dollar volume up 71% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 22% - 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
12:15BEARISHBULLISHBULLISH
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 468 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.509.65$9.571.6%180.9018
$47.00Aug 287.207.35$7.282.1%180.8018
$50.50Aug 284.704.80$4.752.1%360.6636
$44.00Jul 249.159.35$9.252.2%--0.9781
$47.50Aug 286.806.95$6.882.2%360.7936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.1510.30$10.231.5%330.864.3K
$62.00Aug 219.259.40$9.321.6%50.841.3K
$61.00Aug 288.508.65$8.571.8%10.792
$61.00Aug 218.358.50$8.431.8%8150.813.7K
$63.50Jul 2410.3010.50$10.401.9%--1.0052

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.51, 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
$57.00Jul 170.070.08$0.0812.5%1.5K0.073.5K
$56.50Jul 170.100.11$0.119.1%1810.10855
$54.50Jul 150.120.14$0.1315.4%1.2K0.171.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.070.08$0.0812.5%2290.0613.4K
$51.50Jul 150.100.12$0.1118.2%5320.14898
$43.00Jul 310.100.12$0.1118.2%420.0453
$50.00Jul 170.130.14$0.147.1%1.0K0.1040.1K
$50.50Jul 170.170.19$0.1811.1%2830.146.8K

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
$43.00Jul 1510.0010.25$10.132.5%1331.0023
$43.50Jul 159.509.75$9.632.6%671.0036
$44.00Jul 159.009.25$9.132.7%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
$59.50Jul 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
$61.50Jul 178.258.50$8.383.0%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 601 active (total vol 116.4K, 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%5.0K0.137.4K
$54.00Jul 170.550.59$0.577.0%3.5K0.3710.0K
$53.50Jul 150.390.43$0.419.8%2.7K0.412.1K
$54.00Jul 150.230.26$0.2512.0%2.5K0.281.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%16.7K1.0025.7K
$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 150.050.07$0.0633.3%1.5K0.088.9K
$52.00Jul 170.460.50$0.488.3%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 64.3%, max 247.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7167.9%53.6%213.0%27134
$44.00Jul 15Aug 14151.7%49.7%205.5%3648
$63.00Jul 15Aug 28114.5%45.9%149.6%2140
$45.00Jul 15Aug 21114.3%47.0%143.2%212.2K
$62.00Jul 15Aug 28104.9%45.2%132.0%26312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28167.9%48.3%247.4%2.2K1.3K
$44.00Jul 15Aug 28151.7%47.3%220.9%33151
$45.00Jul 15Aug 28114.3%46.1%148.0%54164
$45.50Jul 15Jul 24127.9%57.0%124.3%--66
$46.00Jul 15Aug 28100.7%45.2%122.6%--181

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 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 28$0.10$0.90$0.109.00$62.10
$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
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
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
$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
$47.00$46.00Aug 14$0.15$0.85$0.155.67$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 15.67, avg 1.54)

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
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 20$0.90$0.90$0.109.00$56.10
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$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
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0660.9%49.9%
$63.50Jul 17Jul 24$0.0682.0%58.3%
$48.50Jul 15Jul 17$0.0767.1%60.2%
$49.00Jul 15Jul 17$0.0765.9%57.4%
$56.50Jul 15Jul 17$0.0954.3%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0765.9%57.4%
$56.50Jul 15Jul 17$0.0754.3%49.0%
$57.00Jul 15Jul 17$0.0760.9%49.9%
$60.50Jul 17Jul 24$0.0767.1%51.0%
$49.50Jul 15Jul 17$0.0862.5%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 2.14% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.65$0.49$1.14$51.86$54.142.14%
$53.50Jul 15$0.41$0.76$1.17$52.33$54.672.20%
$52.50Jul 15$0.95$0.31$1.26$51.24$53.762.37%
$54.00Jul 15$0.25$1.10$1.35$52.65$55.352.54%
$52.00Jul 15$1.34$0.19$1.53$50.47$53.532.88%
$54.50Jul 15$0.13$1.50$1.63$52.87$56.133.07%
$51.50Jul 15$1.76$0.11$1.87$49.63$53.373.52%
$53.00Jul 17$1.02$0.85$1.87$51.13$54.873.52%
$53.50Jul 17$0.78$1.11$1.89$51.61$55.393.56%
$52.50Jul 17$1.32$0.64$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 4.62%)

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$0.07$0.06$0.13$50.87$55.13
$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$0.13$0.06$0.19$50.81$54.69
$55.50$52.00Jul 15$0.04$0.19$0.23$51.77$55.73
$54.50$51.50Jul 15$0.13$0.11$0.24$51.26$54.74
$55.00$52.00Jul 15$0.07$0.19$0.26$51.74$55.26
$54.00$51.00Jul 15$0.25$0.06$0.31$50.69$54.31
$54.50$52.00Jul 15$0.13$0.19$0.32$51.68$54.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5152/53Aug 21$0.83$0.174.88$50.17$52.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
52/5355/56Aug 21$0.81$0.194.26$52.19$55.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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
$57.00$58.00$59.00Aug 28$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 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-$1.61$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-$0.05$2.95
$51.00$49.001:2Jul 29-$0.08$1.92
$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 5.64%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.64%6.30%4534
$54.00Aug 28$2.810.491.6%5.29%6.89%5090
$54.50Aug 28$2.590.462.5%4.87%7.41%8284
$54.00Aug 21$2.500.481.6%4.70%6.30%685.9K
$53.50Aug 14$2.450.500.7%4.61%5.27%5841
$55.00Aug 28$2.400.443.5%4.52%8.00%4568
$54.00Aug 14$2.230.471.6%4.20%5.79%902.1K
$55.50Aug 28$2.200.424.4%4.14%8.56%4152
$53.50Aug 7$2.130.490.7%4.01%4.67%112560
$55.00Aug 21$2.120.433.5%3.99%7.47%84613.4K

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 75,773
Total Puts 52,267
Put/Call Ratio 0.69
Net Difference 23,506

Prior's Put/Call Breakdown

Total Calls 60,607
Total Puts 53,566
Put/Call Ratio 0.88
Net Difference 7,041

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