Tour v330
SLV
iShares Silver Trust
$53.01 +1.63%
(7/14 13:15) ◀
|
Tuesday, July 14, 2026 (1:20pm)
January 2026
|
▶ (7/14 13:25)
◀ 7/14 13:20 ▶

Option Volume

Detail
ℹ
Current (07/14 1:20pm) 146,742
Calls: 89,049 (61%)
Puts: 57,693 (39%)
Prior (07/13) 150,476
Calls: 79,414 (53%)
Puts: 71,062 (47%)
Current vs Prior -2.48%
Calls: +12.13% (Calls)
Puts: -18.81% (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 -47.78%
Calls: -47.73%
Puts: -47.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:20pm) $29.23M
Calls: $10.93M (37%)
Puts: $18.30M (63%)
Prior (07/13) $19.20M
Calls: $9.36M (49%)
Puts: $9.84M (51%)
Current vs Prior +52.22%
Calls: +16.79%
Puts: +85.89%
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 -40.92%
Calls: -47.91%
Puts: -35.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:20pm) 0.65
Prior (07/13) 0.89
Current vs Prior -27.60%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:20pm) 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% | 3.83%3.83% | 6.06%2.58% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -29.79% | -18.47%-18.47% | -10.78%-29.79% | -4.51%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -16.69% | -11.41%+8.56% | -2.56%-47.66% | -8.83%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -29.79% | -18.47%-18.47% | -10.78%-29.79% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.87% | 2.10%
Calls: 3.64% | 3.33%
Puts: 6.10% | 0.88%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -61.38% | -71.23%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -54.84% | -78.32%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($18.30M). Elevated premium activity with dollar volume up 52% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 28% - 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
13:20BEARISHBULLISHBULLISH
13:15BEARISHBULLISHBULLISH
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 479 of results (avg 4.9%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 209.9510.15$10.052.0%1260.9935
$47.00Aug 287.107.25$7.182.1%360.8018
$44.00Aug 149.359.55$9.452.1%180.9118
$44.00Jul 208.959.15$9.052.2%1340.998
$47.50Aug 286.706.85$6.782.2%720.7836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 171.131.14$1.130.9%2640.581.3K
$63.00Aug 2810.3510.55$10.451.9%30.8413
$62.50Jul 179.409.60$9.502.1%190.99763
$62.00Aug 219.309.50$9.402.1%60.841.3K
$62.00Aug 149.209.40$9.302.2%100.869

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 150.050.06$0.0616.7%1.6K0.092.3K
$57.50Jul 170.050.06$0.0616.7%1840.055.4K
$58.00Jul 170.050.06$0.0616.7%3950.056.6K
$54.50Jul 150.090.10$0.1010.0%1.3K0.141.4K
$61.00Jul 240.100.12$0.1118.2%450.06236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%420.052.1K
$51.00Jul 150.060.07$0.0714.3%1.5K0.098.9K
$51.50Jul 150.100.12$0.1118.2%5820.14898
$48.50Jul 200.100.12$0.1118.2%160.0745
$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 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.4010.65$10.532.4%--1.0016
$43.00Jul 179.9010.15$10.032.5%--1.0056
$43.50Jul 179.409.65$9.532.6%--1.0025
$44.00Jul 178.909.15$9.032.8%--1.00174
$44.50Jul 178.408.65$8.532.9%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.403.60$3.505.7%21.0048
$57.00Jul 153.904.10$4.005.0%11.0050
$58.00Jul 154.855.10$4.975.0%11.0012
$60.00Jul 156.857.10$6.983.6%251.00--
$61.00Jul 157.908.10$8.002.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 133.1K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.110.12$0.128.3%5.2K0.117.4K
$54.00Jul 170.460.49$0.486.2%3.6K0.3410.0K
$54.00Jul 150.160.18$0.1711.8%2.8K0.231.8K
$53.50Jul 150.290.33$0.3112.9%2.8K0.362.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.907.10$7.002.9%16.8K0.9825.7K
$43.00Aug 280.390.45$0.4214.3%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 150.060.07$0.0714.3%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 68.5%, max 253.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7169.4%53.3%217.7%27134
$44.00Jul 15Aug 14152.9%49.4%209.9%3648
$46.00Jul 15Aug 14120.7%46.3%160.4%3861
$63.00Jul 15Aug 28118.3%45.9%158.0%2440
$45.00Jul 15Aug 21115.0%46.3%148.2%232.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28169.4%48.0%253.1%2.2K1.3K
$44.00Jul 15Aug 28152.9%46.9%226.2%33151
$46.00Jul 15Aug 28120.7%44.5%171.2%--181
$45.00Jul 15Aug 28115.0%45.5%152.7%54164
$45.50Jul 15Jul 24128.7%56.3%128.6%--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 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$57.00$58.00Jul 29$0.14$0.86$0.146.14$57.14
$58.00$59.00Aug 7$0.15$0.85$0.155.67$58.15
$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
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 16.65, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.53$2.53$0.475.38$47.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$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$2.65$2.65$0.357.57$56.35
$60.00$59.00Aug 14$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$0.0564.1%51.1%
$63.50Jul 17Jul 24$0.0683.8%59.3%
$49.50Jul 15Jul 17$0.0761.8%52.7%
$56.50Jul 15Jul 17$0.0757.4%49.1%
$56.00Jul 15Jul 17$0.0955.5%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0665.4%55.4%
$49.50Jul 15Jul 17$0.0761.8%52.7%
$60.50Jul 17Jul 24$0.0869.0%51.7%
$58.50Jul 17Jul 24$0.1059.7%47.0%
$50.00Jul 15Jul 17$0.1156.9%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.04% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.55$0.53$1.08$51.92$54.082.04%
$53.50Jul 15$0.31$0.82$1.13$52.37$54.632.13%
$52.50Jul 15$0.84$0.33$1.17$51.33$53.672.21%
$54.00Jul 15$0.17$1.18$1.35$52.65$55.352.55%
$52.00Jul 15$1.21$0.20$1.41$50.59$53.412.66%
$54.50Jul 15$0.10$1.58$1.68$52.82$56.183.17%
$51.50Jul 15$1.63$0.11$1.74$49.76$53.243.28%
$53.00Jul 17$0.90$0.87$1.77$51.23$54.773.34%
$53.50Jul 17$0.66$1.13$1.79$51.71$55.293.38%
$52.50Jul 17$1.18$0.65$1.83$50.67$54.333.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.21% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.04$0.07$0.11$50.89$55.61
$55.00$51.00Jul 15$0.06$0.07$0.13$50.87$55.13
$55.50$51.50Jul 15$0.04$0.11$0.15$51.35$55.65
$54.50$51.00Jul 15$0.10$0.07$0.17$50.83$54.67
$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
$54.00$51.00Jul 15$0.17$0.07$0.24$50.76$54.24
$55.50$52.00Jul 15$0.04$0.20$0.24$51.76$55.74
$55.00$52.00Jul 15$0.06$0.20$0.26$51.74$55.26
$54.00$51.50Jul 15$0.17$0.11$0.28$51.22$54.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 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
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
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

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
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$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
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Jul 27$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-0.02, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.47$1.53
$59.00$60.001:2Jul 22-$0.08$0.92
$58.00$59.001:2Jul 27-$0.13$0.87
$59.00$60.001:2Jul 27-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.02$2.98
$59.00$56.001:2Jul 27-$0.85$2.15
$51.00$49.001:2Jul 29-$0.05$1.95
$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. 148 found (best yield 5.53%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.930.500.9%5.53%6.45%7634
$54.00Aug 28$2.720.481.9%5.13%7.00%7790
$54.50Aug 28$2.510.462.8%4.73%7.55%8284
$54.00Aug 21$2.430.471.9%4.58%6.45%2.1K5.9K
$53.50Aug 14$2.360.500.9%4.45%5.38%8141
$55.00Aug 28$2.310.433.8%4.36%8.11%5068
$54.00Aug 14$2.140.471.9%4.04%5.90%1202.1K
$55.50Aug 28$2.130.414.7%4.02%8.72%4152
$53.50Aug 7$2.050.490.9%3.87%4.79%126560
$55.00Aug 21$2.030.423.8%3.83%7.58%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 89,049
Total Puts 57,693
Put/Call Ratio 0.65
Net Difference 31,356

Prior's Put/Call Breakdown

Total Calls 79,414
Total Puts 71,062
Put/Call Ratio 0.89
Net Difference 8,352

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