Tour v330
SLV
iShares Silver Trust
$53.07 +1.74%
(7/14 12:45) ◀
|
Tuesday, July 14, 2026 (12:50pm)
January 2026
|
▶ (7/14 12:55)
◀ 7/14 12:50 ▶

Option Volume

Detail
ℹ
Current (07/14 12:50pm) 138,856
Calls: 83,564 (60%)
Puts: 55,292 (40%)
Prior (07/13) 138,349
Calls: 73,510 (53%)
Puts: 64,839 (47%)
Current vs Prior +0.37%
Calls: +13.68% (Calls)
Puts: -14.72% (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 -50.59%
Calls: -50.95%
Puts: -50.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 12:50pm) $27.82M
Calls: $9.94M (36%)
Puts: $17.89M (64%)
Prior (07/13) $18.07M
Calls: $8.63M (48%)
Puts: $9.44M (52%)
Current vs Prior +53.95%
Calls: +15.15%
Puts: +89.41%
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 -43.75%
Calls: -52.63%
Puts: -37.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 12:50pm) 0.66
Prior (07/13) 0.88
Current vs Prior -24.98%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 12:50pm) 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% | 3.90%3.90% | 6.11%2.58% | 11.72%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -29.87% | -16.96%-16.96% | -10.04%-29.87% | -4.92%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -16.79% | -9.77%+10.57% | -1.76%-47.71% | -9.22%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -29.87% | -16.96%-16.96% | -10.04%-29.87% | -4.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 4.34%
Calls: 6.90% | 4.26%
Puts: 6.33% | 4.42%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -47.50% | -40.55%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -38.61% | -55.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($17.89M). Elevated premium activity with dollar volume up 54% 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
12:50BEARISHBULLISHBULLISH
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 4.9%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.658.80$8.731.7%210.872.1K
$43.00Jul 2010.0010.20$10.102.0%1260.9935
$47.00Aug 287.157.30$7.232.1%360.8018
$44.00Aug 149.409.60$9.502.1%180.9218
$44.00Aug 79.309.50$9.402.1%--0.9335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.1510.35$10.252.0%330.864.3K
$60.00Aug 77.207.35$7.282.1%--0.8476
$62.00Aug 219.259.45$9.352.1%60.841.3K
$53.00Aug 212.702.76$2.732.2%4280.477.8K
$56.00Aug 214.454.55$4.502.2%90.631.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.50, 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
$57.00Jul 170.070.08$0.0812.5%1.5K0.073.5K
$56.50Jul 170.090.10$0.1010.0%1840.09855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K
$48.50Jul 170.050.06$0.0616.7%410.052.1K
$48.50Jul 200.100.12$0.1118.2%160.0745
$43.00Jul 310.110.12$0.128.3%420.0453
$50.00Jul 170.120.13$0.137.7%1.1K0.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.4510.70$10.582.4%1981.0032
$43.00Jul 159.9510.20$10.072.5%1331.0023
$43.50Jul 159.459.70$9.572.6%671.0036
$44.00Jul 158.959.20$9.072.8%181.0030
$44.50Jul 158.458.70$8.572.9%181.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 207.858.05$7.952.5%--1.00100
$62.00Jul 208.859.05$8.952.2%--1.0020
$63.50Jul 2410.3510.60$10.482.4%--1.0052
$60.00Jul 156.807.05$6.933.6%250.99--
$61.00Jul 157.808.05$7.933.2%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 614 active (total vol 125.6K, 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 170.490.51$0.504.0%3.6K0.3410.0K
$53.50Jul 150.340.37$0.368.3%2.8K0.382.1K
$54.00Jul 150.190.21$0.2010.0%2.8K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.05$6.933.6%16.8K0.9825.7K
$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 150.050.06$0.0616.7%1.5K0.088.9K
$52.00Jul 170.450.48$0.476.4%1.5K0.318.2K

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 68.5%, max 250.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.5%53.5%214.7%27134
$44.00Jul 15Aug 14152.1%49.3%208.4%3648
$63.00Jul 15Aug 28132.7%46.0%188.4%2440
$62.00Jul 15Aug 28122.1%45.4%169.1%26312
$46.00Jul 15Aug 14120.2%46.4%159.0%3861
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.5%48.1%250.0%2.2K1.3K
$44.00Jul 15Aug 28152.1%46.9%224.1%33151
$46.00Jul 15Aug 28120.2%44.8%168.4%--181
$45.00Jul 15Aug 28114.5%45.8%150.2%54164
$45.50Jul 15Jul 24128.1%56.7%125.9%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 9.34, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$60.00$61.00Aug 21$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$0.29$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. 308 found (best R:R 16.65, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 20$0.90$0.90$0.109.00$56.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$57.00$56.00Jul 22$0.88$0.88$0.127.33$56.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0662.8%51.2%
$63.50Jul 17Jul 24$0.0683.1%58.8%
$48.00Jul 15Jul 17$0.0773.4%61.4%
$48.50Jul 15Jul 17$0.0766.7%58.4%
$56.50Jul 15Jul 17$0.0856.2%49.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 17Jul 24$0.0573.0%54.1%
$62.50Jul 17Jul 24$0.0579.7%57.0%
$63.00Jul 17Jul 24$0.0580.0%58.0%
$63.50Jul 17Jul 24$0.0583.1%58.8%
$49.00Jul 15Jul 17$0.0665.4%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 2.07% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.58$0.52$1.10$51.90$54.102.07%
$53.50Jul 15$0.36$0.79$1.15$52.35$54.652.17%
$52.50Jul 15$0.87$0.31$1.18$51.32$53.682.22%
$54.00Jul 15$0.20$1.12$1.32$52.68$55.322.49%
$52.00Jul 15$1.25$0.19$1.44$50.56$53.442.71%
$54.50Jul 15$0.13$1.54$1.67$52.83$56.173.15%
$51.50Jul 15$1.68$0.10$1.78$49.72$53.283.35%
$53.00Jul 17$0.94$0.86$1.80$51.20$54.803.39%
$53.50Jul 17$0.70$1.13$1.83$51.67$55.333.45%
$52.50Jul 17$1.23$0.64$1.87$50.63$54.373.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 4.51%)

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
$54.50$51.50Jul 15$0.13$0.10$0.23$51.27$54.73
$55.50$52.00Jul 15$0.05$0.19$0.24$51.76$55.74
$54.00$51.00Jul 15$0.20$0.06$0.26$50.74$54.26
$55.00$52.00Jul 15$0.07$0.19$0.26$51.74$55.26
$54.00$51.50Jul 15$0.20$0.10$0.30$51.20$54.30

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
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5455/56Aug 21$0.84$0.165.25$53.16$55.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

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
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$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 $-0.06, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.52$1.48
$61.00$62.001:2Jul 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-$0.06$2.94
$59.00$56.001:2Jul 27-$0.84$2.16
$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 5.62%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.980.510.8%5.62%6.43%5034
$54.00Aug 28$2.750.481.8%5.18%6.93%6590
$54.50Aug 28$2.540.462.7%4.79%7.48%8284
$54.00Aug 21$2.470.481.8%4.65%6.41%705.9K
$53.50Aug 14$2.410.500.8%4.54%5.35%6541
$55.00Aug 28$2.340.433.6%4.41%8.05%5068
$54.00Aug 14$2.180.471.8%4.11%5.86%942.1K
$55.50Aug 28$2.160.414.6%4.07%8.65%4152
$53.50Aug 7$2.080.490.8%3.92%4.73%120560
$55.00Aug 21$2.070.423.6%3.90%7.54%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 83,564
Total Puts 55,292
Put/Call Ratio 0.66
Net Difference 28,272

Prior's Put/Call Breakdown

Total Calls 73,510
Total Puts 64,839
Put/Call Ratio 0.88
Net Difference 8,671

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