Tour v330
SLV
iShares Silver Trust
$53.18 +1.95%
(7/14 13:25) ◀
|
Tuesday, July 14, 2026 (1:30pm)
January 2026
|
▶ (7/14 13:35)
◀ 7/14 13:30 ▶

Option Volume

Detail
ℹ
Current (07/14 1:30pm) 151,052
Calls: 92,319 (61%)
Puts: 58,733 (39%)
Prior (07/13) 155,466
Calls: 81,216 (52%)
Puts: 74,250 (48%)
Current vs Prior -2.84%
Calls: +13.67% (Calls)
Puts: -20.90% (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 -46.25%
Calls: -45.81%
Puts: -46.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:30pm) $29.78M
Calls: $11.73M (39%)
Puts: $18.05M (61%)
Prior (07/13) $19.80M
Calls: $9.46M (48%)
Puts: $10.33M (52%)
Current vs Prior +50.44%
Calls: +23.96%
Puts: +74.68%
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 -39.79%
Calls: -44.08%
Puts: -36.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:30pm) 0.64
Prior (07/13) 0.91
Current vs Prior -30.41%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -4.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:30pm) 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 2.48% | 3.82%3.82% | 6.04%2.48% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -32.57% | -18.73%-18.73% | -11.06%-32.57% | -4.51%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -19.99% | -11.69%+8.21% | -2.87%-49.73% | -8.83%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -32.57% | -18.73%-18.73% | -11.06%-32.57% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.28% | 2.96%
Calls: 4.84% | 3.03%
Puts: 5.71% | 2.88%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -58.13% | -59.45%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -51.04% | -69.44%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($18.05M). Elevated premium activity with dollar volume up 50% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 30% - 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
13:30BEARISHBULLISHBULLISH
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 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0510.25$10.152.0%1330.9923
$43.50Jul 159.559.75$9.652.1%671.0036
$44.00Aug 149.509.70$9.602.1%180.9018
$45.00Aug 218.708.90$8.802.3%230.872.1K
$45.00Jul 318.308.50$8.402.4%340.92138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 149.109.25$9.181.6%100.869
$63.00Aug 2110.1010.30$10.202.0%330.864.3K
$60.00Aug 217.457.60$7.532.0%860.7910.3K
$63.00Aug 79.9010.10$10.002.0%70.9173
$60.00Aug 77.157.30$7.232.1%--0.8476

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 150.050.06$0.0616.7%1.6K0.092.3K
$58.00Jul 170.050.06$0.0616.7%3950.056.6K
$57.00Jul 170.070.08$0.0812.5%1.5K0.073.5K
$54.50Jul 150.100.11$0.119.1%1.3K0.161.4K
$56.00Jul 170.120.13$0.137.7%5.2K0.127.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$43.00Jul 310.100.12$0.1118.2%520.0453
$50.00Jul 170.110.13$0.1216.7%1.9K0.1040.1K
$47.00Jul 240.140.17$0.1618.8%50.07165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2010.0510.30$10.182.5%1261.0035
$44.00Jul 209.059.30$9.182.7%1341.008
$45.00Jul 208.108.30$8.202.4%--1.0016
$43.00Jul 2410.1010.35$10.232.4%--1.0031
$44.00Jul 249.159.40$9.282.7%--1.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.253.50$3.387.4%21.0048
$57.00Jul 153.754.00$3.886.4%11.0050
$58.00Jul 154.754.95$4.854.1%11.0012
$60.00Jul 156.756.95$6.852.9%251.00--
$61.00Jul 157.757.95$7.852.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 137.0K, 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 170.510.54$0.535.7%3.7K0.3610.0K
$54.00Jul 150.190.20$0.205.0%2.9K0.261.8K
$53.50Jul 150.360.37$0.372.7%2.8K0.402.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%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
$52.00Jul 150.160.18$0.1711.8%1.5K0.202.3K

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 69.5%, max 254.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7172.0%53.8%219.9%27134
$44.00Jul 15Aug 14155.4%49.7%212.4%3648
$46.00Jul 15Aug 14123.1%46.8%163.1%3861
$63.00Jul 15Aug 28116.9%45.4%157.6%2440
$45.00Jul 15Aug 21117.2%46.6%151.3%232.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28172.0%48.5%254.8%2.2K1.3K
$44.00Jul 15Aug 28155.4%47.4%227.8%33151
$46.00Jul 15Aug 28123.1%45.1%173.0%--181
$45.00Jul 15Aug 28117.2%46.1%154.2%54164
$45.50Jul 15Jul 24131.1%57.1%129.6%266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
$57.00$58.00Jul 29$0.15$0.85$0.155.67$57.15
$60.00$61.00Aug 21$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.30$2.70$0.309.00$48.70
$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
$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. 318 found (best R:R 19.00, avg 1.60)

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$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$57.00$56.00Jul 20$0.89$0.89$0.118.09$56.11
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

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
$57.00Jul 15Jul 17$0.0662.1%50.3%
$63.50Jul 17Jul 24$0.0682.7%58.6%
$48.50Jul 15Jul 17$0.0768.8%59.7%
$49.00Jul 15Jul 17$0.0767.6%57.1%
$49.50Jul 15Jul 17$0.0764.1%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0555.4%47.4%
$58.00Jul 15Jul 17$0.0564.9%56.0%
$49.00Jul 15Jul 17$0.0667.6%57.1%
$49.50Jul 15Jul 17$0.0764.1%54.5%
$55.50Jul 15Jul 17$0.0949.0%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 2.01% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.62$0.45$1.07$51.93$54.072.01%
$53.50Jul 15$0.37$0.70$1.07$52.43$54.572.01%
$52.50Jul 15$0.91$0.28$1.19$51.31$53.692.24%
$54.00Jul 15$0.20$1.05$1.25$52.75$55.252.35%
$52.00Jul 15$1.33$0.17$1.50$50.50$53.502.82%
$54.50Jul 15$0.11$1.47$1.58$52.92$56.082.97%
$53.50Jul 17$0.73$1.04$1.77$51.73$55.273.33%
$53.00Jul 17$0.99$0.80$1.79$51.21$54.793.37%
$51.50Jul 15$1.75$0.10$1.85$49.65$53.353.48%
$52.50Jul 17$1.28$0.59$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 4.51%)

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$0.10$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$0.17$0.21$51.79$55.71
$55.00$52.00Jul 15$0.06$0.17$0.23$51.77$55.23
$54.00$51.00Jul 15$0.20$0.06$0.26$50.74$54.26
$54.50$52.00Jul 15$0.11$0.17$0.28$51.72$54.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
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
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
52/5354/55Jul 29$0.80$0.204.00$52.20$54.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 20$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
$57.00$58.00$59.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$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. 194 found (best net $-0.03, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.55$1.45
$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-$0.03$2.97
$59.00$56.001:2Jul 27-$0.80$2.20
$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 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.64%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.6%5.64%6.24%8634
$54.00Aug 28$2.780.491.5%5.23%6.77%10190
$54.50Aug 28$2.570.462.5%4.83%7.31%11884
$54.00Aug 21$2.470.481.5%4.64%6.19%2.1K5.9K
$53.50Aug 14$2.420.500.6%4.55%5.15%8241
$55.00Aug 28$2.370.443.4%4.46%7.88%6868
$54.00Aug 14$2.210.471.5%4.16%5.70%1202.1K
$55.50Aug 28$2.180.414.4%4.10%8.46%4152
$53.50Aug 7$2.100.500.6%3.95%4.55%129560
$55.00Aug 21$2.090.433.4%3.93%7.35%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 92,319
Total Puts 58,733
Put/Call Ratio 0.64
Net Difference 33,586

Prior's Put/Call Breakdown

Total Calls 81,216
Total Puts 74,250
Put/Call Ratio 0.91
Net Difference 6,966

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