Tour v330
SLV
iShares Silver Trust
$53.12 +1.83%
(7/14 12:35) ◀
|
Tuesday, July 14, 2026 (12:40pm)
January 2026
|
▶ (7/14 12:45)
◀ 7/14 12:40 ▶

Option Volume

Detail
ℹ
Current (07/14 12:40pm) 136,616
Calls: 82,374 (60%)
Puts: 54,242 (40%)
Prior (07/13) 135,144
Calls: 71,811 (53%)
Puts: 63,333 (47%)
Current vs Prior +1.09%
Calls: +14.71% (Calls)
Puts: -14.35% (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 -51.38%
Calls: -51.65%
Puts: -50.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:40pm) $27.60M
Calls: $9.86M (36%)
Puts: $17.74M (64%)
Prior (07/13) $17.81M
Calls: $8.41M (47%)
Puts: $9.39M (53%)
Current vs Prior +54.98%
Calls: +17.18%
Puts: +88.83%
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 -44.21%
Calls: -53.00%
Puts: -37.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:40pm) 0.66
Prior (07/13) 0.88
Current vs Prior -25.34%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:40pm) 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 2.58% | 3.93%3.93% | 6.14%2.58% | 11.73%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -29.94% | -16.24%-16.24% | -9.57%-29.93% | -4.86%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -16.87% | -8.98%+11.53% | -1.25%-47.76% | -9.16%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -29.94% | -16.24%-16.24% | -9.57%-29.93% | -4.86%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.91% | 3.78%
Calls: 3.33% | 3.06%
Puts: 6.49% | 4.50%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -61.06% | -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 -54.47% | -60.97%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($17.74M). Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 25% - 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
12:40BEARISHBULLISHBULLISH
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 483 of results (avg 4.6%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 211.221.23$1.230.8%2960.289.9K
$48.00Aug 146.006.10$6.051.7%820.8044
$45.00Aug 148.558.70$8.631.7%360.8936
$45.00Aug 78.408.55$8.481.8%10.9043
$48.50Aug 145.605.70$5.651.8%960.7844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 146.106.20$6.151.6%--0.7645
$58.00Aug 145.705.80$5.751.7%--0.7410
$63.00Aug 2810.2510.45$10.351.9%30.8313
$63.00Aug 2110.1510.35$10.252.0%330.864.3K
$63.00Aug 79.9510.15$10.052.0%20.9073

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 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
$62.00Jul 220.050.06$0.0616.7%290.0328
$57.50Jul 200.110.13$0.1216.7%190.09280
$56.00Jul 170.130.15$0.1414.3%5.0K0.127.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%410.042.1K
$48.50Jul 200.100.12$0.1118.2%160.0745
$43.00Jul 310.100.12$0.1118.2%420.0453
$50.00Jul 170.110.13$0.1216.7%1.0K0.1040.1K
$47.00Jul 240.140.17$0.1618.8%50.07165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.5010.75$10.632.4%1981.0032
$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 158.508.75$8.632.9%181.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 2410.3010.55$10.432.4%--1.0052
$60.00Jul 156.807.00$6.902.9%250.99--
$61.00Jul 157.808.00$7.902.5%10.99--
$58.00Jul 154.805.00$4.904.1%10.9912
$63.00Jul 179.8010.00$9.902.0%350.993.4K

Most actively traded options today. High liquidity = easy entry/exit. 614 active (total vol 123.8K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.130.15$0.1414.3%5.0K0.127.4K
$54.00Jul 170.510.54$0.535.7%3.5K0.3610.0K
$54.00Jul 150.210.22$0.224.5%2.8K0.261.8K
$53.50Jul 150.350.37$0.365.6%2.8K0.392.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.05$6.933.6%16.7K0.9825.7K
$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 150.040.06$0.0540.0%1.5K0.078.9K
$52.00Jul 170.450.46$0.462.2%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. 85 strikes (avg 66.5%, max 249.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.6%53.7%214.1%27134
$44.00Jul 15Aug 14152.3%49.6%206.7%3648
$46.00Jul 15Aug 14120.4%46.5%158.8%3861
$63.00Jul 15Aug 28115.8%46.0%151.5%2240
$45.00Jul 15Aug 21114.7%46.9%144.6%212.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.6%48.3%249.2%2.2K1.3K
$44.00Jul 15Aug 28152.3%47.1%223.3%33151
$46.00Jul 15Aug 28120.4%44.9%167.9%--181
$45.00Jul 15Aug 28114.7%45.9%149.7%54164
$45.50Jul 15Jul 24128.3%56.9%125.5%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 9.00, avg 2.04)

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$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
$57.00$58.00Jul 29$0.14$0.86$0.146.14$57.14
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. 306 found (best R:R 19.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$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$0.83$0.83$0.174.88$47.83
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 20$1.90$1.90$0.1019.00$57.10
$62.00$60.00Aug 14$1.77$1.77$0.237.70$60.23
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

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$0.0662.0%51.3%
$63.50Jul 17Jul 24$0.0682.7%58.6%
$48.50Jul 15Jul 17$0.0767.0%58.8%
$49.00Jul 15Jul 17$0.0765.8%56.2%
$56.50Jul 15Jul 17$0.0855.4%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0562.0%51.3%
$60.50Jul 17Jul 24$0.0567.6%51.3%
$49.00Jul 15Jul 17$0.0665.8%56.2%
$49.50Jul 15Jul 17$0.0762.3%53.6%
$50.00Jul 15Jul 17$0.1054.6%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 2.05% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.60$0.49$1.09$51.91$54.092.05%
$53.50Jul 15$0.36$0.77$1.13$52.37$54.632.13%
$52.50Jul 15$0.91$0.31$1.22$51.28$53.722.30%
$54.00Jul 15$0.22$1.10$1.32$52.68$55.322.48%
$52.00Jul 15$1.31$0.17$1.48$50.52$53.482.79%
$54.50Jul 15$0.13$1.50$1.63$52.87$56.133.07%
$51.50Jul 15$1.73$0.10$1.83$49.67$53.333.45%
$53.00Jul 17$0.98$0.85$1.83$51.17$54.833.45%
$53.50Jul 17$0.73$1.11$1.84$51.66$55.343.46%
$52.50Jul 17$1.27$0.64$1.91$50.59$54.413.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.05$0.05$0.10$50.90$55.60
$55.00$51.00Jul 15$0.07$0.05$0.12$50.88$55.12
$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$0.05$0.18$50.82$54.68
$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$0.22$0.05$0.27$50.73$54.27
$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. 111 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
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
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
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. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Jul 29$0.07$0.9313.29
$56.00$57.00$58.00Jul 29$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.05, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.57$1.43
$62.00$63.001:2Jul 22-$0.06$0.94
$59.00$60.001:2Jul 22-$0.07$0.93
$59.00$60.001:2Jul 27-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$59.00$56.001:2Jul 27-$0.81$2.19
$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 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.65%6.36%4734
$54.00Aug 28$2.770.491.7%5.21%6.87%6290
$54.50Aug 28$2.570.462.6%4.84%7.44%8284
$54.00Aug 21$2.490.481.7%4.69%6.34%695.9K
$53.50Aug 14$2.430.500.7%4.57%5.29%6341
$55.00Aug 28$2.360.443.5%4.44%7.98%5068
$54.00Aug 14$2.200.471.7%4.14%5.80%922.1K
$55.50Aug 28$2.190.414.5%4.12%8.60%4152
$53.50Aug 7$2.120.490.7%3.99%4.71%116560
$55.00Aug 21$2.090.433.5%3.93%7.47%1.3K13.4K

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 82,374
Total Puts 54,242
Put/Call Ratio 0.66
Net Difference 28,132

Prior's Put/Call Breakdown

Total Calls 71,811
Total Puts 63,333
Put/Call Ratio 0.88
Net Difference 8,478

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