Tour v330
SLV
iShares Silver Trust
$53.03 +1.67%
(7/14 13:05) ◀
|
Tuesday, July 14, 2026 (1:10pm)
January 2026
|
▶ (7/14 13:15)
◀ 7/14 13:10 ▶

Option Volume

Detail
ℹ
Current (07/14 1:10pm) 144,581
Calls: 87,485 (61%)
Puts: 57,096 (39%)
Prior (07/13) 147,470
Calls: 77,940 (53%)
Puts: 69,530 (47%)
Current vs Prior -1.96%
Calls: +12.25% (Calls)
Puts: -17.88% (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 -48.55%
Calls: -48.65%
Puts: -48.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:10pm) $28.82M
Calls: $10.61M (37%)
Puts: $18.20M (63%)
Prior (07/13) $19.05M
Calls: $9.13M (48%)
Puts: $9.92M (52%)
Current vs Prior +51.28%
Calls: +16.25%
Puts: +83.52%
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 -41.74%
Calls: -49.40%
Puts: -36.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:10pm) 0.65
Prior (07/13) 0.89
Current vs Prior -26.84%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:10pm) 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% | 3.88%3.88% | 6.09%2.56% | 11.73%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -30.33% | -17.30%-17.30% | -10.25%-30.33% | -4.85%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -17.33% | -10.14%+10.12% | -1.99%-48.06% | -9.15%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -30.33% | -17.30%-17.30% | -10.25%-30.33% | -4.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.34% | 4.37%
Calls: 7.27% | 4.35%
Puts: 7.41% | 4.39%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -41.79% | -40.14%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -31.94% | -54.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($18.20M). Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 27% - 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
13:10BEARISHBULLISHBULLISH
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 475 of results (avg 4.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2410.0010.20$10.102.0%--1.0031
$46.00Aug 77.407.55$7.482.0%20.8821
$44.00Aug 149.359.55$9.452.1%180.9018
$46.50Aug 76.957.10$7.032.1%--0.8715
$47.00Aug 146.706.85$6.782.2%400.8340
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.3510.55$10.451.9%30.8413
$62.50Jul 179.409.60$9.502.1%191.00763
$62.00Aug 219.309.50$9.402.1%60.841.3K
$59.00Aug 286.907.05$6.982.1%60.73125
$62.00Aug 149.209.40$9.302.2%100.879

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.52, 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
$57.00Jul 170.070.08$0.0812.5%1.5K0.073.5K
$56.50Jul 170.090.10$0.1010.0%1870.09855
$56.00Jul 170.120.14$0.1315.4%5.0K0.127.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%420.052.1K
$51.50Jul 150.100.12$0.1118.2%5650.14898
$48.50Jul 200.100.12$0.1118.2%160.0745
$47.00Jul 220.100.12$0.1118.2%710.0669
$50.00Jul 170.120.13$0.137.7%1.9K0.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.4010.65$10.532.4%1981.0032
$43.00Jul 159.9010.15$10.032.5%1331.0023
$43.50Jul 159.409.65$9.532.6%671.0036
$44.00Jul 158.909.15$9.032.8%181.0030
$44.50Jul 158.408.65$8.532.9%181.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.906.10$6.003.3%141.004.6K
$59.50Jul 176.406.65$6.533.8%--1.001.3K
$60.00Jul 176.907.10$7.002.9%16.8K1.0025.7K
$60.50Jul 177.407.65$7.533.3%101.003.9K
$61.00Jul 177.908.15$8.033.1%181.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 621 active (total vol 131.1K, 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 170.480.51$0.506.0%3.6K0.3410.0K
$54.00Jul 150.170.19$0.1811.1%2.8K0.231.8K
$53.50Jul 150.310.34$0.339.1%2.8K0.362.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.907.10$7.002.9%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 170.120.13$0.137.7%1.9K0.1040.1K
$51.00Jul 150.050.07$0.0633.3%1.5K0.098.9K

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 69.5%, max 252.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7168.9%53.3%216.9%27134
$44.00Jul 15Aug 14152.4%49.1%210.5%3648
$63.00Jul 15Aug 28127.9%45.8%179.2%2440
$62.00Jul 15Aug 28117.7%45.0%161.5%26312
$46.00Jul 15Aug 14120.2%46.1%160.7%3861
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28168.9%47.9%252.8%2.2K1.3K
$44.00Jul 15Aug 28152.4%46.8%225.7%33151
$46.00Jul 15Aug 28120.2%44.6%169.8%--181
$45.00Jul 15Aug 28114.6%45.5%152.1%54164
$45.50Jul 15Jul 24128.2%56.3%127.7%--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 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 21$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
$59.00$60.00Aug 21$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$49.00$46.00Jul 29$0.31$2.69$0.318.68$48.69
$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. 305 found (best R:R 15.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.82$2.82$0.1815.67$48.82
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$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
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
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$59.00$56.00Jul 27$2.62$2.62$0.386.89$56.38
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0664.0%51.5%
$63.50Jul 17Jul 24$0.0683.5%59.3%
$49.00Jul 15Jul 17$0.0765.1%55.7%
$56.50Jul 15Jul 17$0.0857.4%49.3%
$49.50Jul 15Jul 17$0.1061.5%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 17Jul 24$0.0575.7%53.5%
$49.00Jul 15Jul 17$0.0665.1%55.7%
$49.50Jul 15Jul 17$0.0761.5%53.0%
$56.00Jul 15Jul 17$0.0755.5%48.0%
$56.50Jul 15Jul 17$0.0857.4%49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.06% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.55$0.54$1.09$51.91$54.092.06%
$53.50Jul 15$0.33$0.81$1.14$52.36$54.642.15%
$52.50Jul 15$0.84$0.33$1.17$51.33$53.672.21%
$54.00Jul 15$0.18$1.16$1.34$52.66$55.342.53%
$52.00Jul 15$1.20$0.19$1.39$50.61$53.392.62%
$54.50Jul 15$0.10$1.60$1.70$52.80$56.203.21%
$51.50Jul 15$1.62$0.11$1.73$49.77$53.233.26%
$53.00Jul 17$0.92$0.87$1.79$51.21$54.793.38%
$53.50Jul 17$0.69$1.14$1.83$51.67$55.333.45%
$52.50Jul 17$1.21$0.66$1.87$50.63$54.373.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.51%)

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$0.11$0.15$51.35$55.65
$54.50$51.00Jul 15$0.10$0.06$0.16$50.84$54.66
$55.00$51.50Jul 15$0.06$0.11$0.17$51.33$55.17
$54.50$51.50Jul 15$0.10$0.11$0.21$51.29$54.71
$55.50$52.00Jul 15$0.04$0.19$0.23$51.77$55.73
$54.00$51.00Jul 15$0.18$0.06$0.24$50.76$54.24
$55.00$52.00Jul 15$0.06$0.19$0.25$51.75$55.25
$54.00$51.50Jul 15$0.18$0.11$0.29$51.21$54.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
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
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
$54.00$55.00$56.00Jul 29$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Jul 29$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 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. 195 found (best net $-0.02, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.46$1.54
$62.00$63.001:2Jul 22-$0.06$0.94
$59.00$60.001:2Jul 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-$0.02$2.98
$59.00$56.001:2Jul 27-$0.91$2.09
$51.00$49.001:2Jul 29-$0.06$1.94
$45.00$44.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 31-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.51%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.920.500.9%5.51%6.39%5034
$54.00Aug 28$2.700.481.8%5.09%6.92%6590
$54.50Aug 28$2.500.462.8%4.71%7.49%8284
$54.00Aug 21$2.420.471.8%4.56%6.39%2.1K5.9K
$53.50Aug 14$2.360.490.9%4.45%5.34%8141
$55.00Aug 28$2.290.433.7%4.32%8.03%5068
$54.00Aug 14$2.140.471.8%4.04%5.86%1182.1K
$55.50Aug 28$2.120.414.7%4.00%8.66%4152
$53.50Aug 7$2.040.490.9%3.85%4.73%124560
$55.00Aug 21$2.030.423.7%3.83%7.54%1.4K13.4K

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 87,485
Total Puts 57,096
Put/Call Ratio 0.65
Net Difference 30,389

Prior's Put/Call Breakdown

Total Calls 77,940
Total Puts 69,530
Put/Call Ratio 0.89
Net Difference 8,410

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