Tour v330
SLV
iShares Silver Trust
$53.15 +1.89%
(7/14 12:20) ◀
|
Tuesday, July 14, 2026 (12:25pm)
January 2026
|
▶ (7/14 12:30)
◀ 7/14 12:25 ▶

Option Volume

Detail
ℹ
Current (07/14 12:25pm) 132,013
Calls: 79,125 (60%)
Puts: 52,888 (40%)
Prior (07/13) 122,768
Calls: 66,715 (54%)
Puts: 56,053 (46%)
Current vs Prior +7.53%
Calls: +18.60% (Calls)
Puts: -5.65% (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 -53.02%
Calls: -53.56%
Puts: -52.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:25pm) $27.18M
Calls: $9.64M (35%)
Puts: $17.54M (65%)
Prior (07/13) $16.39M
Calls: $8.27M (50%)
Puts: $8.13M (50%)
Current vs Prior +65.81%
Calls: +16.67%
Puts: +115.78%
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 -45.05%
Calls: -54.03%
Puts: -38.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:25pm) 0.67
Prior (07/13) 0.84
Current vs Prior -20.44%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +0.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:25pm) 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 2.63% | 3.99%3.99% | 6.21%2.63% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -28.44% | -15.08%-15.08% | -8.52%-28.44% | -4.31%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -15.09% | -7.73%+13.07% | -0.09%-46.65% | -8.63%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -28.44% | -15.08%-15.08% | -8.52%-28.44% | -4.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.63% | 3.78%
Calls: 9.38% | 3.92%
Puts: 7.89% | 3.64%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -31.56% | -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 -19.98% | -60.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($17.54M). Elevated premium activity with dollar volume up 66% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 20% - 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
12:25BEARISHBULLISHBULLISH
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 478 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 78.458.60$8.521.8%10.9143
$47.00Aug 287.207.35$7.282.1%240.8118
$50.00Aug 214.804.90$4.852.1%2210.7010.9K
$44.00Aug 149.509.70$9.602.1%180.9018
$50.50Aug 284.704.80$4.752.1%360.6636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.2510.40$10.331.5%30.8313
$63.00Aug 2110.1510.30$10.231.5%330.864.3K
$59.00Aug 76.306.40$6.351.6%--0.8136
$62.00Aug 149.109.25$9.181.6%100.869
$61.00Aug 288.508.65$8.571.8%10.792

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3940.056.6K
$60.00Jul 200.050.06$0.0616.7%970.04249
$57.50Jul 170.060.07$0.0714.3%1790.065.4K
$57.00Jul 170.080.09$0.0911.1%1.5K0.083.5K
$56.50Jul 170.100.11$0.119.1%1830.10855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K
$49.00Jul 170.070.08$0.0812.5%2310.0613.4K
$49.50Jul 170.090.10$0.1010.0%760.08434
$51.50Jul 150.100.11$0.119.1%5330.13898
$43.00Jul 310.100.12$0.1118.2%420.0453

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 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%181.002.7K
$61.50Jul 178.258.50$8.383.0%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 120.2K, 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 170.560.58$0.573.5%3.5K0.3710.0K
$53.50Jul 150.380.42$0.4010.0%2.7K0.412.1K
$54.00Jul 150.230.24$0.244.2%2.6K0.281.8K
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 150.010.03$0.02100.0%2.1K0.038.8K
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K
$52.00Jul 170.450.49$0.478.5%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 65.6%, max 248.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.4%53.8%213.1%27134
$44.00Jul 15Aug 14152.1%49.7%205.9%3648
$46.00Jul 15Aug 14120.4%46.6%158.2%3861
$63.00Jul 15Aug 28114.9%46.0%149.5%2240
$45.00Jul 15Aug 21114.6%47.0%143.7%212.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.4%48.4%248.0%2.2K1.3K
$44.00Jul 15Aug 28152.1%47.2%222.3%33151
$46.00Jul 15Aug 28120.4%45.1%167.1%--181
$45.00Jul 15Aug 28114.6%46.2%148.3%54164
$45.50Jul 15Jul 24128.2%57.0%124.8%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.30$2.70$0.309.00$48.70
$49.00$48.00Jul 27$0.12$0.88$0.127.33$48.88
$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
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 15.67, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.82$2.82$0.1815.67$48.82
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
$50.50$51.00Jul 22$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$63.00$61.00Aug 28$1.76$1.76$0.247.33$61.24
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$59.00$56.00Jul 27$2.60$2.60$0.406.50$56.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0663.5%53.0%
$63.50Jul 17Jul 24$0.0682.1%58.3%
$48.50Jul 15Jul 17$0.0767.2%60.3%
$49.00Jul 15Jul 17$0.0766.0%57.5%
$57.00Jul 15Jul 17$0.0761.2%51.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0561.2%51.4%
$49.00Jul 15Jul 17$0.0766.0%57.5%
$56.50Jul 15Jul 17$0.0754.5%49.0%
$49.50Jul 15Jul 17$0.0862.6%54.8%
$56.00Jul 15Jul 17$0.1152.6%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 2.13% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.64$0.49$1.13$51.87$54.132.13%
$53.50Jul 15$0.40$0.76$1.16$52.34$54.662.18%
$52.50Jul 15$0.97$0.30$1.27$51.23$53.772.39%
$54.00Jul 15$0.24$1.10$1.34$52.66$55.342.52%
$52.00Jul 15$1.32$0.18$1.50$50.50$53.502.82%
$54.50Jul 15$0.13$1.46$1.59$52.91$56.092.99%
$51.50Jul 15$1.75$0.11$1.86$49.64$53.363.50%
$53.00Jul 17$1.02$0.85$1.87$51.13$54.873.52%
$53.50Jul 17$0.78$1.10$1.88$51.62$55.383.54%
$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 0.21% of stock, avg 4.61%)

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$0.07$0.06$0.13$50.87$55.13
$55.50$51.50Jul 15$0.05$0.11$0.16$51.34$55.66
$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$0.05$0.18$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$0.18$0.25$51.75$55.25
$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. 112 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
51/5253/54Jul 29$0.83$0.174.88$51.17$53.83
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Jul 20$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 192 found (best net $-0.05, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.03$2.47
$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
$59.00$56.001:2Jul 27-$0.83$2.17
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.64%, avg 1.46%)

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$2.540.481.6%4.78%6.38%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%4968
$54.00Aug 14$2.240.471.6%4.21%5.81%902.1K
$55.50Aug 28$2.210.424.4%4.16%8.58%4152
$55.00Aug 21$2.130.433.5%4.01%7.49%90713.4K
$53.50Aug 7$2.120.500.7%3.99%4.65%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 79,125
Total Puts 52,888
Put/Call Ratio 0.67
Net Difference 26,237

Prior's Put/Call Breakdown

Total Calls 66,715
Total Puts 56,053
Put/Call Ratio 0.84
Net Difference 10,662

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