Tour v330
SLV
iShares Silver Trust
$53.10 +1.80%
(7/14 12:55) ◀
|
Tuesday, July 14, 2026 (1:00pm)
January 2026
|
▶ (7/14 13:05)
◀ 7/14 13:00 ▶

Option Volume

Detail
ℹ
Current (07/14 1:00pm) 139,876
Calls: 84,187 (60%)
Puts: 55,689 (40%)
Prior (07/13) 142,793
Calls: 75,445 (53%)
Puts: 67,348 (47%)
Current vs Prior -2.04%
Calls: +11.59% (Calls)
Puts: -17.31% (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 -50.22%
Calls: -50.59%
Puts: -49.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:00pm) $28.07M
Calls: $10.06M (36%)
Puts: $18.01M (64%)
Prior (07/13) $18.68M
Calls: $8.76M (47%)
Puts: $9.92M (53%)
Current vs Prior +50.29%
Calls: +14.84%
Puts: +81.60%
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 -43.25%
Calls: -52.04%
Puts: -36.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:00pm) 0.66
Prior (07/13) 0.89
Current vs Prior -25.90%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:00pm) 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 2.56% | 3.84%3.84% | 6.10%2.56% | 11.73%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.42% | -18.21%-18.21% | -10.09%-30.42% | -4.83%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -17.44% | -11.13%+8.91% | -1.82%-48.13% | -9.13%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.42% | -18.21%-18.21% | -10.09%-30.42% | -4.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 5.00%
Calls: 8.33% | 6.32%
Puts: 5.26% | 3.67%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -46.15% | -31.51%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -37.04% | -48.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($18.01M). Elevated premium activity with dollar volume up 50% 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
13:00BEARISHBULLISHBULLISH
12:55BEARISHBULLISHBULLISH
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 486 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 316.907.00$6.951.4%400.8969
$49.50Aug 285.305.40$5.351.9%720.7136
$49.00Aug 145.205.30$5.251.9%860.7646
$43.00Aug 710.2510.45$10.351.9%1380.9311
$47.00Aug 287.157.30$7.232.1%360.8018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 146.106.20$6.151.6%--0.7645
$58.00Aug 145.705.80$5.751.7%--0.7410
$53.00Aug 212.702.75$2.731.8%4290.477.8K
$57.50Aug 145.305.40$5.351.9%200.7226
$63.50Jul 2410.3510.55$10.451.9%--0.9652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.49, 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
$57.00Jul 170.070.08$0.0812.5%1.5K0.073.5K
$56.50Jul 170.090.10$0.1010.0%1840.09855
$54.50Jul 150.100.12$0.1118.2%1.2K0.161.4K
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
$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. 320 found (avg delta 0.80, 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
$60.00Jul 156.807.05$6.933.6%250.99--
$61.00Jul 157.808.05$7.933.2%10.99--
$58.00Jul 154.805.05$4.935.1%10.9912
$63.00Jul 179.8010.05$9.932.5%350.993.4K
$63.50Jul 1710.3010.55$10.432.4%--0.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 617 active (total vol 126.5K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.120.14$0.1315.4%5.0K0.127.4K
$54.00Jul 170.500.53$0.525.8%3.6K0.3510.0K
$53.50Jul 150.340.38$0.3611.1%2.8K0.392.1K
$54.00Jul 150.190.21$0.2010.0%2.8K0.251.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.907.05$6.982.1%16.8K0.9825.7K
$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 170.440.47$0.456.7%1.5K0.308.2K

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 68.6%, max 251.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7169.5%53.6%216.5%27134
$44.00Jul 15Aug 14153.1%49.4%210.0%3648
$63.00Jul 15Aug 28132.7%45.9%188.9%2440
$46.00Jul 15Aug 14121.0%46.5%160.5%3861
$62.00Jul 15Aug 28116.3%45.3%156.8%26312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28169.5%48.2%251.6%2.2K1.3K
$44.00Jul 15Aug 28153.1%47.0%225.6%33151
$46.00Jul 15Aug 28121.0%44.9%169.8%--181
$45.00Jul 15Aug 28115.3%45.9%151.4%54164
$45.50Jul 15Jul 24129.0%56.8%127.1%--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 9.34, 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. 306 found (best R:R 16.65, avg 1.54)

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$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$59.00$56.00Jul 27$2.65$2.65$0.357.57$56.35
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 15Jul 17$0.05178.2%90.8%
$48.00Jul 15Jul 17$0.0574.1%61.9%
$48.50Jul 15Jul 17$0.0567.3%58.8%
$43.00Jul 15Jul 17$0.06169.5%86.4%
$43.50Jul 15Jul 17$0.06136.4%82.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 15Jul 17$0.0586.8%64.2%
$61.50Jul 17Jul 24$0.0572.8%54.0%
$62.50Jul 17Jul 24$0.0579.5%56.9%
$63.00Jul 17Jul 24$0.0579.8%57.9%
$49.00Jul 15Jul 17$0.0666.1%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 2.07% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.60$0.50$1.10$51.90$54.102.07%
$53.50Jul 15$0.36$0.76$1.12$52.38$54.622.11%
$52.50Jul 15$0.90$0.31$1.21$51.29$53.712.28%
$54.00Jul 15$0.20$1.12$1.32$52.68$55.322.49%
$52.00Jul 15$1.25$0.18$1.43$50.57$53.432.69%
$54.50Jul 15$0.11$1.53$1.64$52.86$56.143.09%
$53.00Jul 17$0.95$0.83$1.78$51.22$54.783.35%
$51.50Jul 15$1.69$0.10$1.79$49.71$53.293.37%
$53.50Jul 17$0.71$1.09$1.80$51.70$55.303.39%
$52.50Jul 17$1.25$0.63$1.88$50.62$54.383.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.04$0.06$0.10$50.90$55.60
$55.00$51.00Jul 15$0.06$0.06$0.12$50.88$55.12
$55.50$51.50Jul 15$0.04$0.10$0.14$51.36$55.64
$55.00$51.50Jul 15$0.06$0.10$0.16$51.34$55.16
$54.50$51.00Jul 15$0.11$0.06$0.17$50.83$54.67
$54.50$51.50Jul 15$0.11$0.10$0.21$51.29$54.71
$55.50$52.00Jul 15$0.04$0.18$0.22$51.78$55.72
$55.00$52.00Jul 15$0.06$0.18$0.24$51.76$55.24
$54.00$51.00Jul 15$0.20$0.06$0.26$50.74$54.26
$54.50$52.00Jul 15$0.11$0.18$0.29$51.71$54.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
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
53/5455/56Aug 21$0.83$0.174.88$53.17$55.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
51/5253/54Jul 29$0.81$0.194.26$51.19$53.81

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
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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 $-0.04, 189 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
$58.00$59.001:2Jul 27-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.04$2.96
$59.00$56.001:2Jul 27-$0.78$2.22
$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. 152 found (best yield 5.63%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.990.510.8%5.63%6.38%5034
$54.00Aug 28$2.760.481.7%5.20%6.89%6590
$54.50Aug 28$2.540.462.6%4.78%7.42%8284
$54.00Aug 21$2.480.481.7%4.67%6.37%705.9K
$53.50Aug 14$2.410.500.8%4.54%5.29%6541
$55.00Aug 28$2.360.443.6%4.44%8.02%5068
$54.00Aug 14$2.190.471.7%4.12%5.82%942.1K
$55.50Aug 28$2.160.414.5%4.07%8.59%4152
$53.50Aug 7$2.080.490.8%3.92%4.67%120560
$55.00Aug 21$2.080.423.6%3.92%7.50%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 84,187
Total Puts 55,689
Put/Call Ratio 0.66
Net Difference 28,498

Prior's Put/Call Breakdown

Total Calls 75,445
Total Puts 67,348
Put/Call Ratio 0.89
Net Difference 8,097

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