Tour v330
SLV
iShares Silver Trust
$53.13 +1.86%
(7/14 12:30) ◀
|
Tuesday, July 14, 2026 (12:35pm)
January 2026
|
▶ (7/14 12:40)
◀ 7/14 12:35 ▶

Option Volume

Detail
ℹ
Current (07/14 12:35pm) 135,500
Calls: 81,655 (60%)
Puts: 53,845 (40%)
Prior (07/13) 131,646
Calls: 70,883 (54%)
Puts: 60,763 (46%)
Current vs Prior +2.93%
Calls: +15.20% (Calls)
Puts: -11.39% (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 -51.78%
Calls: -52.07%
Puts: -51.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:35pm) $27.49M
Calls: $9.88M (36%)
Puts: $17.61M (64%)
Prior (07/13) $17.63M
Calls: $8.17M (46%)
Puts: $9.46M (54%)
Current vs Prior +55.95%
Calls: +20.88%
Puts: +86.24%
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 -44.43%
Calls: -52.92%
Puts: -38.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:35pm) 0.66
Prior (07/13) 0.86
Current vs Prior -23.08%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:35pm) 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 2.60% | 3.93%3.93% | 6.10%2.60% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -29.44% | -16.25%-16.25% | -10.15%-29.44% | -4.27%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -16.28% | -9.00%+11.51% | -1.87%-47.39% | -8.60%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -29.44% | -16.25%-16.25% | -10.15%-29.44% | -4.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.17% | 4.29%
Calls: 6.35% | 4.04%
Puts: 8.00% | 4.55%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -43.14% | -41.23%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -33.51% | -55.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($17.61M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.66. 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 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
12:35BEARISHBULLISHBULLISH
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 470 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.112.14$2.131.4%1.1K0.4313.4K
$44.00Aug 149.509.65$9.571.6%180.9018
$49.00Aug 285.705.80$5.751.7%540.7337
$45.00Aug 78.458.60$8.521.8%10.9243
$49.00Aug 145.255.35$5.301.9%700.7646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 170.620.63$0.631.6%4650.383.7K
$63.00Aug 2810.2510.45$10.351.9%30.8313
$63.00Aug 2110.1010.30$10.202.0%330.854.3K
$63.00Aug 79.9010.10$10.002.0%20.8973
$57.00Aug 144.905.00$4.952.0%20.6920

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 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
$60.00Jul 240.130.15$0.1414.3%450.076.7K
$56.00Jul 170.140.15$0.156.7%5.0K0.127.4K
$63.00Jul 310.150.18$0.1618.8%40.074.4K
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
$48.50Jul 200.100.12$0.1118.2%160.0745
$43.00Jul 310.100.12$0.1118.2%420.0453

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
$43.50Jul 159.559.75$9.652.1%671.0036
$45.00Jul 158.058.25$8.152.5%--1.0031
$43.00Jul 1710.0510.30$10.182.5%--1.0056
$43.50Jul 179.559.80$9.682.6%--1.0025
$44.00Jul 179.059.30$9.182.7%--1.00174
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 157.758.00$7.883.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 122.6K, 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 170.530.56$0.555.5%3.5K0.3610.0K
$53.50Jul 150.380.41$0.407.5%2.7K0.402.1K
$54.00Jul 150.220.23$0.234.3%2.6K0.271.8K
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 150.010.02$0.0250.0%2.1K0.028.8K
$51.00Jul 150.050.06$0.0616.7%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 65.6%, max 249.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.8%53.8%214.0%27134
$44.00Jul 15Aug 14152.5%49.7%206.8%3648
$46.00Jul 15Aug 14120.7%46.6%159.0%3861
$63.00Jul 15Aug 28115.3%45.9%150.9%2240
$45.00Jul 15Aug 21114.9%47.0%144.3%212.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.8%48.4%249.0%2.2K1.3K
$44.00Jul 15Aug 28152.5%47.2%223.3%33151
$46.00Jul 15Aug 28120.7%45.1%168.0%--181
$45.00Jul 15Aug 28114.9%46.0%149.7%54164
$45.50Jul 15Jul 24128.6%57.0%125.7%--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 2.14)

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
$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
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. 316 found (best R:R 19.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.85$2.85$0.1519.00$48.85
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.50Jul 22$1.40$1.40$0.1014.00$57.60
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0661.4%51.0%
$63.50Jul 17Jul 24$0.0682.4%58.5%
$48.50Jul 15Jul 17$0.0767.4%59.0%
$47.50Jul 15Jul 17$0.0880.8%64.3%
$48.00Jul 15Jul 17$0.0874.1%62.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0561.4%51.0%
$49.00Jul 15Jul 17$0.0666.2%56.4%
$49.50Jul 15Jul 17$0.0762.7%53.1%
$56.50Jul 15Jul 17$0.0754.8%48.7%
$50.00Jul 15Jul 17$0.1055.0%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 2.11% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.63$0.49$1.12$51.88$54.122.11%
$53.50Jul 15$0.40$0.75$1.15$52.35$54.652.16%
$52.50Jul 15$0.97$0.30$1.27$51.23$53.772.39%
$54.00Jul 15$0.23$1.08$1.31$52.69$55.312.47%
$52.00Jul 15$1.34$0.17$1.51$50.49$53.512.84%
$54.50Jul 15$0.13$1.47$1.60$52.90$56.103.01%
$53.00Jul 17$0.99$0.84$1.83$51.17$54.833.44%
$51.50Jul 15$1.74$0.10$1.84$49.66$53.343.46%
$53.50Jul 17$0.75$1.10$1.85$51.65$55.353.48%
$52.50Jul 17$1.29$0.63$1.92$50.58$54.423.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 4.57%)

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$0.23$0.06$0.29$50.71$54.29
$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. 116 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 28$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. 189 found (best net $-0.06, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.03$2.47
$46.00$49.001:2Jul 22-$1.55$1.45
$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-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$59.00$56.001:2Jul 27-$0.86$2.14
$51.00$49.001:2Jul 29-$0.07$1.93
$46.00$45.001:2Jul 27-$0.06$0.94
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.65%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.65%6.34%4534
$54.00Aug 28$2.800.491.6%5.27%6.91%6090
$54.50Aug 28$2.570.462.6%4.84%7.42%8284
$54.00Aug 21$2.520.481.6%4.74%6.38%695.9K
$53.50Aug 14$2.450.500.7%4.61%5.31%6341
$55.00Aug 28$2.380.443.5%4.48%8.00%5068
$54.00Aug 14$2.230.471.6%4.20%5.83%922.1K
$55.50Aug 28$2.190.424.5%4.12%8.58%4152
$53.50Aug 7$2.130.500.7%4.01%4.71%114560
$55.00Aug 21$2.110.433.5%3.97%7.49%1.1K13.4K

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 81,655
Total Puts 53,845
Put/Call Ratio 0.66
Net Difference 27,810

Prior's Put/Call Breakdown

Total Calls 70,883
Total Puts 60,763
Put/Call Ratio 0.86
Net Difference 10,120

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