Tour v330
SLV
iShares Silver Trust
$53.15 +1.89%
(7/14 12:40) ◀
|
Tuesday, July 14, 2026 (12:45pm)
January 2026
|
▶ (7/14 12:50)
◀ 7/14 12:45 ▶

Option Volume

Detail
ℹ
Current (07/14 12:45pm) 137,407
Calls: 82,995 (60%)
Puts: 54,412 (40%)
Prior (07/13) 137,467
Calls: 73,108 (53%)
Puts: 64,359 (47%)
Current vs Prior -0.04%
Calls: +13.52% (Calls)
Puts: -15.46% (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 -51.10%
Calls: -51.29%
Puts: -50.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:45pm) $27.69M
Calls: $10.00M (36%)
Puts: $17.69M (64%)
Prior (07/13) $17.93M
Calls: $8.61M (48%)
Puts: $9.31M (52%)
Current vs Prior +54.44%
Calls: +16.13%
Puts: +89.88%
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 -44.02%
Calls: -52.31%
Puts: -37.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:45pm) 0.66
Prior (07/13) 0.88
Current vs Prior -25.53%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:45pm) 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 2.54% | 3.88%3.88% | 6.13%2.54% | 11.76%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.98% | -17.47%-17.47% | -9.61%-30.98% | -4.59%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -18.11% | -10.32%+9.89% | -1.29%-48.54% | -8.91%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.98% | -17.47%-17.47% | -9.61%-30.98% | -4.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.77% | 4.39%
Calls: 8.06% | 5.05%
Puts: 5.48% | 3.74%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -46.31% | -39.86%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -37.22% | -54.67%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($17.69M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 26% - 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
12:45BEARISHBULLISHBULLISH
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 485 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.003.05$3.031.7%1810.531.0K
$49.50Aug 285.355.45$5.401.9%380.7136
$49.00Aug 145.255.35$5.301.9%860.7646
$43.00Aug 710.3010.50$10.401.9%1380.9311
$43.00Jul 1710.0510.25$10.152.0%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.2510.40$10.331.5%30.8313
$63.00Aug 2110.1510.30$10.231.5%330.864.3K
$63.00Aug 79.9510.10$10.021.5%20.9073
$62.00Aug 149.109.25$9.181.6%100.869
$62.00Aug 79.009.15$9.071.7%50.8995

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%3950.056.6K
$60.00Jul 200.050.06$0.0616.7%970.04249
$55.00Jul 150.060.07$0.0714.3%1.5K0.102.3K
$57.50Jul 200.110.12$0.128.3%190.09280
$56.00Jul 170.130.14$0.147.1%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 170.120.13$0.137.7%1.1K0.1040.1K
$52.00Jul 150.150.18$0.1618.8%1.4K0.202.3K

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 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
$45.00Jul 158.008.25$8.133.1%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.306.50$6.403.1%--1.001.3K
$60.00Jul 176.807.00$6.902.9%16.8K1.0025.7K
$60.50Jul 177.307.50$7.402.7%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. 613 active (total vol 124.4K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.130.14$0.147.1%5.0K0.127.4K
$54.00Jul 170.520.54$0.533.8%3.6K0.3610.0K
$53.50Jul 150.360.38$0.375.4%2.8K0.402.1K
$54.00Jul 150.200.23$0.2213.6%2.8K0.271.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.00$6.902.9%16.8K1.0025.7K
$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 150.040.06$0.0540.0%1.5K0.078.9K
$52.00Jul 170.430.46$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 65.8%, max 250.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7169.4%53.7%215.4%27134
$44.00Jul 15Aug 14153.0%49.7%207.8%3648
$46.00Jul 15Aug 14121.1%46.6%159.9%3861
$63.00Jul 15Aug 28115.6%46.0%151.3%2440
$45.00Jul 15Aug 21115.3%47.0%145.4%212.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28169.4%48.3%250.5%2.2K1.3K
$44.00Jul 15Aug 28153.0%47.1%224.7%33151
$46.00Jul 15Aug 28121.1%45.0%169.2%--181
$45.00Jul 15Aug 28115.3%46.0%150.8%54164
$45.50Jul 15Jul 24129.0%57.0%126.4%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 9.34, avg 2.12)

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
$57.00$58.00Jul 29$0.13$0.87$0.136.69$57.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.29$2.71$0.299.34$48.71
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$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. 314 found (best R:R 14.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.80$2.80$0.2014.00$48.80
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
$51.50$52.00Jul 15$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 20$0.90$0.90$0.109.00$56.10
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$63.00$61.00Aug 28$1.76$1.76$0.247.33$61.24
$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. 40 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0661.6%51.0%
$63.50Jul 17Jul 24$0.0682.4%58.5%
$48.50Jul 15Jul 17$0.0767.6%59.2%
$56.50Jul 15Jul 17$0.0855.0%48.6%
$49.00Jul 15Jul 17$0.0966.4%56.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0666.4%56.6%
$49.50Jul 15Jul 17$0.0762.9%54.0%
$56.50Jul 15Jul 17$0.0755.0%48.6%
$57.00Jul 15Jul 17$0.0761.6%51.0%
$60.50Jul 17Jul 24$0.0867.3%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 2.05% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.62$0.47$1.09$51.91$54.092.05%
$53.50Jul 15$0.37$0.73$1.10$52.40$54.602.07%
$52.50Jul 15$0.94$0.29$1.23$51.27$53.732.31%
$54.00Jul 15$0.22$1.10$1.32$52.68$55.322.48%
$52.00Jul 15$1.33$0.16$1.49$50.51$53.492.80%
$54.50Jul 15$0.13$1.50$1.63$52.87$56.133.07%
$53.00Jul 17$0.99$0.82$1.81$51.19$54.813.41%
$53.50Jul 17$0.75$1.07$1.82$51.68$55.323.42%
$51.50Jul 15$1.73$0.10$1.83$49.67$53.333.44%
$52.50Jul 17$1.28$0.61$1.89$50.61$54.393.56%

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$0.16$0.21$51.79$55.71
$54.50$51.50Jul 15$0.13$0.10$0.23$51.27$54.73
$55.00$52.00Jul 15$0.07$0.16$0.23$51.77$55.23
$54.00$51.00Jul 15$0.22$0.05$0.27$50.73$54.27
$54.50$52.00Jul 15$0.13$0.16$0.29$51.71$54.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
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$0.87$0.136.69$53.13$55.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5253/54Jul 29$0.81$0.194.26$51.19$53.81
52/5355/56Aug 21$0.81$0.194.26$52.19$55.81

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
$45.00$46.00$47.00Aug 14$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$0.07$0.9313.29
$43.00$44.00$45.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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-$0.04$2.46
$46.00$49.001:2Jul 22-$1.63$1.37
$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-$0.12$0.88
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-$0.05$1.95
$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 5.64%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.64%6.30%4734
$54.00Aug 28$2.790.491.6%5.25%6.85%6290
$54.50Aug 28$2.570.462.5%4.84%7.38%8284
$54.00Aug 21$2.490.481.6%4.68%6.28%695.9K
$53.50Aug 14$2.430.500.7%4.57%5.23%6341
$55.00Aug 28$2.370.443.5%4.46%7.94%5068
$54.00Aug 14$2.210.471.6%4.16%5.76%922.1K
$55.50Aug 28$2.190.414.4%4.12%8.54%4152
$53.50Aug 7$2.130.490.7%4.01%4.67%117560
$55.00Aug 21$2.110.433.5%3.97%7.45%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 82,995
Total Puts 54,412
Put/Call Ratio 0.66
Net Difference 28,583

Prior's Put/Call Breakdown

Total Calls 73,108
Total Puts 64,359
Put/Call Ratio 0.88
Net Difference 8,749

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