Tour v330
SLV
iShares Silver Trust
$53.06 +1.73%
(7/14 13:00) ◀
|
Tuesday, July 14, 2026 (1:05pm)
January 2026
|
▶ (7/14 13:10)
◀ 7/14 13:05 ▶

Option Volume

Detail
ℹ
Current (07/14 1:05pm) 141,151
Calls: 84,400 (60%)
Puts: 56,751 (40%)
Prior (07/13) 146,210
Calls: 77,253 (53%)
Puts: 68,957 (47%)
Current vs Prior -3.46%
Calls: +9.25% (Calls)
Puts: -17.70% (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 -49.77%
Calls: -50.46%
Puts: -48.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:05pm) $28.07M
Calls: $10.05M (36%)
Puts: $18.02M (64%)
Prior (07/13) $18.89M
Calls: $8.92M (47%)
Puts: $9.98M (53%)
Current vs Prior +48.59%
Calls: +12.73%
Puts: +80.64%
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: -52.09%
Puts: -36.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:05pm) 0.67
Prior (07/13) 0.89
Current vs Prior -24.67%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +1.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:05pm) 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% | 3.90%3.90% | 6.09%2.54% | 11.72%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.88% | -16.94%-16.94% | -10.31%-30.88% | -4.91%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -17.99% | -9.75%+10.59% | -2.05%-48.47% | -9.21%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.88% | -16.94%-16.94% | -10.31%-30.88% | -4.91%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.95% | 4.86%
Calls: 8.77% | 5.26%
Puts: 5.13% | 4.46%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -44.89% | -33.42%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -35.55% | -49.82%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($18.02M). Bullish P/C ratio of 0.67. P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (1,444,469 calls vs 649,630 puts) suggests bullish positioning.

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
13:05BEARISHBULLISHBULLISH
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 484 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 286.006.10$6.051.7%720.7536
$45.00Aug 218.658.80$8.731.7%230.872.1K
$48.00Aug 75.755.85$5.801.7%550.8230
$45.00Aug 148.508.65$8.571.8%360.8936
$49.50Aug 285.305.40$5.351.9%720.7036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.3010.50$10.401.9%30.8413
$63.00Aug 2110.1510.35$10.252.0%330.864.3K
$60.00Aug 147.407.55$7.482.0%420.8130
$62.00Aug 219.259.45$9.352.1%60.841.3K
$53.00Aug 212.702.76$2.732.2%4690.477.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 150.050.06$0.0616.7%1.5K0.092.3K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K
$48.50Jul 170.050.06$0.0616.7%420.052.1K
$48.50Jul 200.100.12$0.1118.2%160.0745
$47.00Jul 220.100.12$0.1118.2%700.0669
$46.00Jul 240.110.13$0.1216.7%630.06126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 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
$59.00Jul 175.856.05$5.953.4%141.004.6K
$59.50Jul 176.306.55$6.433.9%--1.001.3K
$60.00Jul 176.857.05$6.952.9%16.8K1.0025.7K
$60.50Jul 177.307.55$7.433.4%101.003.9K
$61.00Jul 177.808.05$7.933.2%181.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 618 active (total vol 127.7K, 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 170.490.51$0.504.0%3.6K0.3510.0K
$53.50Jul 150.330.34$0.342.9%2.8K0.372.1K
$54.00Jul 150.180.20$0.1910.5%2.8K0.241.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.857.05$6.952.9%16.8K1.0025.7K
$43.00Aug 280.390.44$0.4211.9%2.2K0.091.1K
$50.00Jul 150.010.03$0.02100.0%2.1K0.038.8K
$50.00Jul 170.120.14$0.1315.4%1.9K0.1040.1K
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K

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 68.7%, max 251.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7169.3%53.5%216.2%27134
$44.00Jul 15Aug 14152.8%49.3%210.0%3648
$63.00Jul 15Aug 28133.3%46.0%189.7%2440
$46.00Jul 15Aug 14120.7%46.4%160.3%3861
$62.00Jul 15Aug 28116.8%45.2%158.7%26312
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28169.3%48.1%251.6%2.2K1.3K
$44.00Jul 15Aug 28152.8%47.1%224.6%33151
$46.00Jul 15Aug 28120.7%44.9%168.9%--181
$45.00Jul 15Aug 28115.0%45.8%151.3%54164
$45.50Jul 15Jul 24128.7%56.7%127.1%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 9.34, avg 2.14)

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$0.11$0.89$0.118.09$59.11
$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
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.29$2.71$0.299.34$48.71
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 16.65, avg 1.51)

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 14$0.87$0.87$0.136.69$45.87
$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
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$59.00$56.00Jul 27$2.63$2.63$0.377.11$56.37
$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. 48 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0573.8%61.6%
$48.50Jul 15Jul 17$0.0567.0%58.6%
$43.50Jul 15Jul 17$0.06136.2%82.0%
$44.50Jul 15Jul 17$0.06144.7%73.5%
$57.00Jul 15Jul 17$0.0663.1%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 17Jul 20$0.0562.7%50.6%
$61.50Jul 17Jul 24$0.0575.4%54.1%
$62.50Jul 17Jul 24$0.0579.8%57.1%
$63.00Jul 17Jul 24$0.0580.0%58.0%
$63.50Jul 17Jul 24$0.0583.2%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.04% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.57$0.51$1.08$51.92$54.082.04%
$53.50Jul 15$0.34$0.78$1.12$52.38$54.622.11%
$52.50Jul 15$0.88$0.31$1.19$51.31$53.692.24%
$54.00Jul 15$0.19$1.12$1.31$52.69$55.312.47%
$52.00Jul 15$1.25$0.19$1.44$50.56$53.442.71%
$54.50Jul 15$0.10$1.53$1.63$52.87$56.133.07%
$51.50Jul 15$1.69$0.10$1.79$49.71$53.293.37%
$53.00Jul 17$0.95$0.86$1.81$51.19$54.813.41%
$53.50Jul 17$0.70$1.12$1.82$51.68$55.323.43%
$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 0.19% of stock, avg 4.53%)

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
$54.50$51.00Jul 15$0.10$0.06$0.16$50.84$54.66
$55.00$51.50Jul 15$0.06$0.10$0.16$51.34$55.16
$54.50$51.50Jul 15$0.10$0.10$0.20$51.30$54.70
$55.50$52.00Jul 15$0.04$0.19$0.23$51.77$55.73
$54.00$51.00Jul 15$0.19$0.06$0.25$50.75$54.25
$55.00$52.00Jul 15$0.06$0.19$0.25$51.75$55.25
$54.00$51.50Jul 15$0.19$0.10$0.29$51.21$54.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
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
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
53/5455/56Aug 21$0.84$0.165.25$53.16$55.84
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. 58 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
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Jul 29$0.06$0.9415.67
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$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. 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-$0.84$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. 152 found (best yield 5.62%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.980.510.8%5.62%6.45%5034
$54.00Aug 28$2.750.481.8%5.18%6.95%6590
$54.50Aug 28$2.540.462.7%4.79%7.50%8284
$54.00Aug 21$2.470.481.8%4.66%6.43%705.9K
$53.50Aug 14$2.410.500.8%4.54%5.37%8141
$55.00Aug 28$2.350.443.7%4.43%8.09%5068
$54.00Aug 14$2.180.471.8%4.11%5.88%1022.1K
$55.50Aug 28$2.160.414.6%4.07%8.67%4152
$53.50Aug 7$2.080.490.8%3.92%4.75%122560
$55.00Aug 21$2.070.423.7%3.90%7.56%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 84,400
Total Puts 56,751
Put/Call Ratio 0.67
Net Difference 27,649

Prior's Put/Call Breakdown

Total Calls 77,253
Total Puts 68,957
Put/Call Ratio 0.89
Net Difference 8,296

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