Tour v330
SLV
iShares Silver Trust
$53.21 +2.01%
(7/14 12:15) ◀
|
Tuesday, July 14, 2026 (12:20pm)
January 2026
|
▶ (7/14 12:25)
◀ 7/14 12:20 ▶

Option Volume

Detail
ℹ
Current (07/14 12:20pm) 129,066
Calls: 76,463 (59%)
Puts: 52,603 (41%)
Prior (07/13) 116,947
Calls: 61,545 (53%)
Puts: 55,402 (47%)
Current vs Prior +10.36%
Calls: +24.24% (Calls)
Puts: -5.05% (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 -54.07%
Calls: -55.12%
Puts: -52.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:20pm) $26.84M
Calls: $9.47M (35%)
Puts: $17.37M (65%)
Prior (07/13) $15.92M
Calls: $8.10M (51%)
Puts: $7.82M (49%)
Current vs Prior +68.57%
Calls: +16.98%
Puts: +121.95%
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 -45.75%
Calls: -54.86%
Puts: -39.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:20pm) 0.69
Prior (07/13) 0.90
Current vs Prior -23.58%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +3.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:20pm) 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% | 3.98%3.98% | 6.18%2.65% | 11.84%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -28.01% | -15.18%-15.18% | -8.90%-28.01% | -3.96%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -14.58% | -7.83%+12.94% | -0.51%-46.33% | -8.30%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -28.01% | -15.18%-15.18% | -8.90%-28.01% | -3.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.73% | 3.78%
Calls: 5.88% | 3.81%
Puts: 9.59% | 3.74%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -38.70% | -48.22%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -28.32% | -60.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($17.37M). Elevated premium activity with dollar volume up 69% 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
12:20BEARISHBULLISHBULLISH
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 466 of results (avg 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.559.70$9.631.6%180.9018
$46.00Aug 147.757.90$7.831.9%380.8738
$43.00Jul 1510.1010.30$10.202.0%1331.0023
$47.00Aug 287.257.40$7.332.0%180.8118
$43.50Jul 159.609.80$9.702.1%671.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 317.457.55$7.501.3%--0.8935
$63.00Aug 2110.1010.25$10.181.5%330.854.3K
$62.00Aug 219.209.35$9.271.6%60.831.3K
$61.00Aug 288.458.60$8.521.8%10.792
$61.00Aug 218.308.45$8.381.8%8150.813.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.52, 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%1.4K0.112.3K
$56.50Jul 170.100.12$0.1118.2%1810.10855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.070.08$0.0812.5%2290.0613.4K
$51.50Jul 150.100.11$0.119.1%5330.13898
$43.00Jul 310.100.12$0.1118.2%420.0453
$50.00Jul 170.120.14$0.1315.4%1.0K0.1040.1K
$50.50Jul 170.160.18$0.1711.8%2840.136.8K

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 1510.1010.30$10.202.0%1331.0023
$43.50Jul 159.609.80$9.702.1%671.0036
$44.00Jul 159.109.30$9.202.2%181.0030
$44.50Jul 158.608.80$8.702.3%181.0020
$45.00Jul 158.108.30$8.202.4%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.206.45$6.333.9%--1.001.3K
$60.00Jul 176.706.95$6.833.7%16.7K1.0025.7K
$60.50Jul 177.207.45$7.333.4%101.003.9K
$61.00Jul 177.707.95$7.833.2%161.002.7K
$61.50Jul 178.208.45$8.323.0%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 606 active (total vol 117.3K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.140.16$0.1513.3%5.0K0.137.4K
$54.00Jul 170.570.60$0.595.1%3.5K0.3810.0K
$53.50Jul 150.410.43$0.424.8%2.7K0.422.1K
$54.00Jul 150.250.27$0.267.7%2.5K0.291.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.706.95$6.833.7%16.7K1.0025.7K
$43.00Aug 280.390.44$0.4211.9%2.2K0.091.1K
$50.00Jul 150.010.03$0.02100.0%2.1K0.038.8K
$51.00Jul 150.050.07$0.0633.3%1.5K0.088.9K
$52.00Jul 170.440.47$0.456.7%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 65.4%, max 248.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7169.0%53.9%213.7%27134
$44.00Jul 15Aug 14152.7%49.9%206.2%3648
$46.00Jul 15Aug 14121.0%46.8%158.7%3861
$63.00Jul 15Aug 28114.0%45.9%148.3%2240
$45.00Jul 15Aug 21115.2%47.2%144.2%212.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28169.0%48.5%248.6%2.2K1.3K
$44.00Jul 15Aug 28152.7%47.4%222.0%33151
$46.00Jul 15Aug 28121.0%45.3%167.3%--181
$45.00Jul 15Aug 28115.2%46.3%148.9%54164
$45.50Jul 15Jul 24128.9%57.3%125.0%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 9.00, avg 2.07)

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
$49.00$46.00Jul 29$0.30$2.70$0.309.00$48.70
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$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$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 20$1.90$1.90$0.1019.00$57.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$57.00$56.00Jul 20$0.89$0.89$0.118.09$56.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0666.8%57.9%
$57.00Jul 15Jul 17$0.0660.2%50.1%
$57.50Jul 15Jul 17$0.0662.6%52.5%
$63.50Jul 17Jul 24$0.0681.7%58.1%
$48.50Jul 15Jul 17$0.0867.8%60.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 17Jul 24$0.0673.9%53.3%
$62.50Jul 17Jul 24$0.0671.8%56.3%
$49.00Jul 15Jul 17$0.0766.8%57.9%
$56.50Jul 15Jul 17$0.0753.6%49.0%
$60.50Jul 17Jul 24$0.0766.8%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 2.16% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.68$0.47$1.15$51.85$54.152.16%
$53.50Jul 15$0.42$0.73$1.15$52.35$54.652.16%
$52.50Jul 15$1.00$0.29$1.29$51.21$53.792.42%
$54.00Jul 15$0.26$1.05$1.31$52.69$55.312.46%
$52.00Jul 15$1.39$0.18$1.57$50.43$53.572.95%
$54.50Jul 15$0.14$1.46$1.60$52.90$56.103.01%
$53.00Jul 17$1.05$0.82$1.87$51.13$54.873.51%
$53.50Jul 17$0.80$1.07$1.87$51.63$55.373.51%
$51.50Jul 15$1.82$0.11$1.93$49.57$53.433.63%
$55.00Jul 15$0.08$1.87$1.95$53.05$56.953.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.05$0.06$0.11$50.89$55.61
$55.00$51.00Jul 15$0.08$0.06$0.14$50.86$55.14
$55.50$51.50Jul 15$0.05$0.11$0.16$51.34$55.66
$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$0.05$0.18$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$0.18$0.26$51.74$55.26
$54.00$51.00Jul 15$0.26$0.06$0.32$50.68$54.32
$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. 121 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5152/53Aug 21$0.84$0.165.25$50.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
51/5253/54Jul 29$0.83$0.174.88$51.17$53.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Jul 29$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$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. 190 found (best net $-0.07, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.03$2.47
$46.00$49.001:2Jul 22-$1.64$1.36
$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-$0.07$2.93
$51.00$49.001:2Jul 29-$0.07$1.93
$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. 154 found (best yield 5.73%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.050.510.6%5.73%6.28%4534
$54.00Aug 28$2.830.491.5%5.32%6.80%5090
$54.50Aug 28$2.610.472.4%4.91%7.33%8284
$54.00Aug 21$2.550.481.5%4.79%6.28%685.9K
$53.50Aug 14$2.480.510.6%4.66%5.21%5841
$55.00Aug 28$2.420.443.4%4.55%7.91%4568
$54.00Aug 14$2.260.481.5%4.25%5.73%902.1K
$55.50Aug 28$2.230.424.3%4.19%8.49%4152
$55.00Aug 21$2.160.433.4%4.06%7.42%87813.4K
$53.50Aug 7$2.150.500.6%4.04%4.59%112560

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 76,463
Total Puts 52,603
Put/Call Ratio 0.69
Net Difference 23,860

Prior's Put/Call Breakdown

Total Calls 61,545
Total Puts 55,402
Put/Call Ratio 0.90
Net Difference 6,143

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