Tour v330
SLV
iShares Silver Trust
$53.16 +1.92%
(7/14 12:25) ◀
|
Tuesday, July 14, 2026 (12:30pm)
January 2026
|
▶ (7/14 12:35)
◀ 7/14 12:30 ▶

Option Volume

Detail
ℹ
Current (07/14 12:30pm) 134,372
Calls: 80,675 (60%)
Puts: 53,697 (40%)
Prior (07/13) 126,807
Calls: 68,947 (54%)
Puts: 57,860 (46%)
Current vs Prior +5.97%
Calls: +17.01% (Calls)
Puts: -7.19% (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 -52.18%
Calls: -52.65%
Puts: -51.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:30pm) $27.35M
Calls: $9.76M (36%)
Puts: $17.59M (64%)
Prior (07/13) $16.94M
Calls: $8.20M (48%)
Puts: $8.74M (52%)
Current vs Prior +61.43%
Calls: +19.01%
Puts: +101.24%
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 -44.71%
Calls: -53.48%
Puts: -38.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:30pm) 0.67
Prior (07/13) 0.84
Current vs Prior -20.69%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +0.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:30pm) 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 2.61% | 3.93%3.93% | 6.13%2.61% | 11.76%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -28.97% | -16.30%-16.30% | -9.64%-28.97% | -4.63%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -15.72% | -9.05%+11.45% | -1.32%-47.04% | -8.94%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -28.97% | -16.30%-16.30% | -9.64%-28.97% | -4.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 4.79%
Calls: 6.15% | 4.90%
Puts: 6.76% | 4.67%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -48.77% | -34.38%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -40.10% | -50.54%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($17.59M). Elevated premium activity with dollar volume up 61% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 21% - 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 BEARISH
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
12:30BEARISHBULLISHBULLISH
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 479 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.122.15$2.131.4%9080.4313.4K
$48.50Aug 286.106.20$6.151.6%380.7536
$46.00Aug 147.707.85$7.781.9%380.8638
$43.00Jul 1510.0510.25$10.152.0%1330.9923
$47.00Aug 287.207.35$7.282.1%360.8118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 286.856.95$6.901.4%60.73125
$63.00Aug 2810.2510.40$10.331.5%30.8313
$63.00Aug 2110.1510.30$10.231.5%330.864.3K
$62.00Aug 219.209.35$9.271.6%60.841.3K
$62.00Aug 149.109.25$9.181.6%100.869

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 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
$56.50Jul 170.100.11$0.119.1%1830.10855
$54.50Jul 150.120.14$0.1315.4%1.2K0.171.4K
$60.00Jul 240.130.15$0.1414.3%450.076.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K
$48.50Jul 170.050.06$0.0616.7%410.042.1K
$49.50Jul 170.080.09$0.0911.1%760.07434
$43.00Jul 310.100.12$0.1118.2%420.0453
$50.00Jul 170.110.13$0.1216.7%1.0K0.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2010.0510.30$10.182.5%1261.0035
$44.00Jul 209.059.30$9.182.7%1341.008
$45.00Jul 208.108.30$8.202.4%--1.0016
$43.00Jul 1710.0510.30$10.182.5%--1.0056
$43.50Jul 159.559.75$9.652.1%671.0036
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 156.756.95$6.852.9%251.00--
$61.00Jul 157.757.95$7.852.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 122.0K, 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 170.550.57$0.563.6%3.5K0.3710.0K
$53.50Jul 150.390.43$0.419.8%2.7K0.412.1K
$54.00Jul 150.230.25$0.248.3%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 170.440.48$0.468.7%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 65.7%, max 249.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.9%53.8%213.9%27134
$44.00Jul 15Aug 14152.6%49.7%206.7%3648
$46.00Jul 15Aug 14120.8%46.6%159.1%3861
$63.00Jul 15Aug 28114.8%46.0%149.4%2240
$45.00Jul 15Aug 21115.0%47.0%144.5%212.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.9%48.4%249.0%2.2K1.3K
$44.00Jul 15Aug 28152.6%47.2%223.3%33151
$46.00Jul 15Aug 28120.8%45.1%168.1%--181
$45.00Jul 15Aug 28115.0%46.0%149.8%54164
$45.50Jul 15Jul 24128.7%57.1%125.2%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$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 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. 311 found (best R:R 19.00, avg 1.58)

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$0.88$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$2.50$2.50$0.505.00$47.50
$50.50$51.00Jul 22$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 27$1.90$1.90$0.1019.00$59.10
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$63.00$61.00Aug 28$1.76$1.76$0.247.33$61.24
$60.00$59.00Aug 14$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0661.0%50.6%
$63.50Jul 17Jul 24$0.0682.1%58.3%
$48.50Jul 15Jul 17$0.0767.5%59.4%
$48.00Jul 15Jul 17$0.0874.3%62.3%
$56.50Jul 15Jul 17$0.0954.4%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0561.0%50.6%
$49.00Jul 15Jul 17$0.0666.4%56.8%
$49.50Jul 15Jul 17$0.0763.0%53.5%
$56.50Jul 15Jul 17$0.0754.4%48.9%
$50.00Jul 15Jul 17$0.1058.2%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 2.13% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.65$0.48$1.13$51.87$54.132.13%
$53.50Jul 15$0.41$0.74$1.15$52.35$54.652.16%
$52.50Jul 15$0.97$0.30$1.27$51.23$53.772.39%
$54.00Jul 15$0.24$1.09$1.33$52.67$55.332.50%
$52.00Jul 15$1.33$0.17$1.50$50.50$53.502.82%
$54.50Jul 15$0.13$1.47$1.60$52.90$56.103.01%
$53.50Jul 17$0.76$1.07$1.83$51.67$55.333.44%
$53.00Jul 17$1.02$0.82$1.84$51.16$54.843.46%
$51.50Jul 15$1.76$0.10$1.86$49.64$53.363.50%
$52.50Jul 17$1.31$0.63$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 4.59%)

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$0.10$0.15$51.35$55.65
$55.00$51.50Jul 15$0.07$0.10$0.17$51.33$55.17
$54.50$51.00Jul 15$0.13$0.06$0.19$50.81$54.69
$55.50$52.00Jul 15$0.05$0.17$0.22$51.78$55.72
$54.50$51.50Jul 15$0.13$0.10$0.23$51.27$54.73
$55.00$52.00Jul 15$0.07$0.17$0.24$51.76$55.24
$54.00$51.00Jul 15$0.24$0.06$0.30$50.70$54.30
$54.50$52.00Jul 15$0.13$0.17$0.30$51.70$54.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 9.00, avg credit $0.63)

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
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
51/5253/54Jul 29$0.84$0.165.25$51.16$53.84
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
53/5455/56Aug 21$0.82$0.184.56$53.18$55.82

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
$56.00$57.00$58.00Aug 21$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
$55.00$56.00$57.00Jul 29$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 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 $-0.06, 189 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-$0.06$2.94
$59.00$56.001:2Jul 27-$0.83$2.17
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.64%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.6%5.64%6.28%4534
$54.00Aug 28$2.810.491.6%5.29%6.87%5090
$54.50Aug 28$2.590.462.5%4.87%7.39%8284
$54.00Aug 21$2.540.481.6%4.78%6.36%695.9K
$53.50Aug 14$2.450.500.6%4.61%5.25%6141
$55.00Aug 28$2.400.443.5%4.51%7.98%4968
$54.00Aug 14$2.240.471.6%4.21%5.79%902.1K
$55.50Aug 28$2.210.424.4%4.16%8.56%4152
$53.50Aug 7$2.120.500.6%3.99%4.63%113560
$55.00Aug 21$2.120.433.5%3.99%7.45%90813.4K

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 80,675
Total Puts 53,697
Put/Call Ratio 0.67
Net Difference 26,978

Prior's Put/Call Breakdown

Total Calls 68,947
Total Puts 57,860
Put/Call Ratio 0.84
Net Difference 11,087

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