Tour v330
SLV
iShares Silver Trust
$53.13 +1.85%
(7/14 13:20) ◀
|
Tuesday, July 14, 2026 (1:25pm)
January 2026
|
▶ (7/14 13:30)
◀ 7/14 13:25 ▶

Option Volume

Detail
ℹ
Current (07/14 1:25pm) 150,066
Calls: 91,843 (61%)
Puts: 58,223 (39%)
Prior (07/13) 153,749
Calls: 80,176 (52%)
Puts: 73,573 (48%)
Current vs Prior -2.40%
Calls: +14.55% (Calls)
Puts: -20.86% (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 -46.60%
Calls: -46.09%
Puts: -47.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:25pm) $29.65M
Calls: $11.52M (39%)
Puts: $18.13M (61%)
Prior (07/13) $19.55M
Calls: $9.35M (48%)
Puts: $10.20M (52%)
Current vs Prior +51.64%
Calls: +23.23%
Puts: +77.68%
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 -40.07%
Calls: -45.09%
Puts: -36.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:25pm) 0.63
Prior (07/13) 0.92
Current vs Prior -30.92%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -4.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:25pm) 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 2.52% | 3.82%3.82% | 6.10%2.52% | 11.78%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -31.48% | -18.66%-18.66% | -10.15%-31.48% | -4.42%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -18.70% | -11.61%+8.31% | -1.87%-48.92% | -8.74%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -31.48% | -18.66%-18.66% | -10.15%-31.48% | -4.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 4.42%
Calls: 5.00% | 4.17%
Puts: 6.76% | 4.67%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -53.37% | -39.45%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -45.48% | -54.36%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($18.13M). Elevated premium activity with dollar volume up 52% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 31% - 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
13:25BEARISHBULLISHBULLISH
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 466 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0010.20$10.102.0%1331.0023
$43.50Jul 159.509.70$9.602.1%671.0036
$50.00Aug 214.754.85$4.802.1%2320.6910.9K
$44.00Aug 149.459.65$9.552.1%180.9118
$44.00Jul 159.009.20$9.102.2%181.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.1510.35$10.252.0%330.864.3K
$63.00Aug 79.9510.15$10.052.0%70.9173
$62.50Jul 249.359.55$9.452.1%--0.95228
$62.00Aug 219.259.45$9.352.1%60.841.3K
$62.00Aug 149.109.30$9.202.2%100.869

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 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 150.100.11$0.119.1%1.3K0.151.4K
$61.00Jul 240.100.12$0.1118.2%450.06236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$48.50Jul 200.100.12$0.1118.2%160.0745
$50.00Jul 170.110.13$0.1216.7%1.9K0.1040.1K
$47.00Jul 240.140.17$0.1618.8%50.07165
$52.00Jul 150.170.19$0.1811.1%1.5K0.212.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0010.20$10.102.0%1331.0023
$43.50Jul 159.509.70$9.602.1%671.0036
$44.00Jul 159.009.20$9.102.2%181.0030
$44.50Jul 158.508.70$8.602.3%181.0020
$45.00Jul 158.008.20$8.102.5%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.306.55$6.433.9%--1.001.3K
$60.00Jul 176.807.05$6.933.6%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
$61.50Jul 178.308.55$8.433.0%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 136.1K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.120.13$0.137.7%5.2K0.127.4K
$54.00Jul 170.500.52$0.513.9%3.6K0.3510.0K
$54.00Jul 150.180.20$0.1910.5%2.8K0.251.8K
$53.50Jul 150.330.37$0.3511.4%2.8K0.392.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.05$6.933.6%16.8K1.0025.7K
$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 170.110.13$0.1216.7%1.9K0.1040.1K
$51.00Jul 150.050.07$0.0633.3%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. 81 strikes (avg 69.4%, max 254.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7171.1%53.6%219.5%27134
$44.00Jul 15Aug 14154.6%49.6%211.6%3648
$46.00Jul 15Aug 14122.2%46.6%162.2%3861
$63.00Jul 15Aug 28117.4%45.6%157.2%2440
$45.00Jul 15Aug 21116.4%46.7%149.2%232.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28171.2%48.3%254.4%2.2K1.3K
$44.00Jul 15Aug 28154.6%47.2%227.5%33151
$46.00Jul 15Aug 28122.2%44.9%172.4%--181
$45.00Jul 15Aug 28116.5%45.9%153.9%54164
$45.50Jul 15Jul 24130.3%56.8%129.4%--66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
$57.00$58.00Jul 29$0.14$0.86$0.146.14$57.14
$60.00$61.00Aug 21$0.15$0.85$0.155.67$60.15
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. 317 found (best R:R 19.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.85$2.85$0.1519.00$48.85
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$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
$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$1.78$1.78$0.228.09$61.22
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$59.00$56.00Jul 27$2.62$2.62$0.386.89$56.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0574.9%62.3%
$57.00Jul 15Jul 17$0.0562.7%49.9%
$63.50Jul 17Jul 24$0.0682.9%58.8%
$49.50Jul 15Jul 17$0.0763.4%54.0%
$56.50Jul 15Jul 17$0.0756.0%47.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 17Jul 24$0.0567.8%51.1%
$61.50Jul 17Jul 24$0.0575.1%52.5%
$49.00Jul 15Jul 17$0.0666.9%56.6%
$49.50Jul 15Jul 17$0.0763.4%54.0%
$56.00Jul 15Jul 17$0.0954.0%46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 2.01% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.60$0.47$1.07$51.93$54.072.01%
$53.50Jul 15$0.35$0.74$1.09$52.41$54.592.05%
$52.50Jul 15$0.90$0.29$1.19$51.31$53.692.24%
$54.00Jul 15$0.19$1.11$1.30$52.70$55.302.45%
$52.00Jul 15$1.31$0.18$1.49$50.51$53.492.80%
$54.50Jul 15$0.11$1.51$1.62$52.88$56.123.05%
$53.00Jul 17$0.96$0.81$1.77$51.23$54.773.33%
$51.50Jul 15$1.69$0.10$1.79$49.71$53.293.37%
$53.50Jul 17$0.72$1.07$1.79$51.71$55.293.37%
$52.50Jul 17$1.25$0.60$1.85$50.65$54.353.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.52%)

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$0.19$0.06$0.25$50.75$54.25
$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. 128 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$0.90$0.109.00$51.10$53.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
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
52/5354/55Aug 21$0.82$0.184.56$52.18$54.82
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. 70 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
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Jul 29$0.07$0.9313.29
$56.00$57.00$58.00Jul 29$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$53.00$54.00$55.00Aug 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$50.00Aug 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-$1.50$1.50
$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-$0.81$2.19
$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. 150 found (best yield 5.61%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.980.510.7%5.61%6.31%8634
$54.00Aug 28$2.760.481.6%5.19%6.83%9190
$54.50Aug 28$2.540.462.6%4.78%7.36%9684
$54.00Aug 21$2.450.481.6%4.61%6.25%2.1K5.9K
$53.50Aug 14$2.400.500.7%4.52%5.21%8241
$55.00Aug 28$2.350.443.5%4.42%7.94%5668
$54.00Aug 14$2.170.471.6%4.08%5.72%1202.1K
$55.50Aug 28$2.160.414.5%4.07%8.53%4152
$55.00Aug 21$2.100.433.5%3.95%7.47%1.4K13.4K
$53.50Aug 7$2.080.490.7%3.91%4.61%128560

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 91,843
Total Puts 58,223
Put/Call Ratio 0.63
Net Difference 33,620

Prior's Put/Call Breakdown

Total Calls 80,176
Total Puts 73,573
Put/Call Ratio 0.92
Net Difference 6,603

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