Tour v330
SLV
iShares Silver Trust
$53.14 +1.87%
(7/14 13:30) ◀
|
Tuesday, July 14, 2026 (1:35pm)
January 2026
|
▶ (7/14 13:40)
◀ 7/14 13:35 ▶

Option Volume

Detail
ℹ
Current (07/14 1:35pm) 151,601
Calls: 92,664 (61%)
Puts: 58,937 (39%)
Prior (07/13) 159,365
Calls: 83,101 (52%)
Puts: 76,264 (48%)
Current vs Prior -4.87%
Calls: +11.51% (Calls)
Puts: -22.72% (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 -46.05%
Calls: -45.61%
Puts: -46.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:35pm) $29.89M
Calls: $11.81M (40%)
Puts: $18.08M (60%)
Prior (07/13) $20.54M
Calls: $9.66M (47%)
Puts: $10.88M (53%)
Current vs Prior +45.54%
Calls: +22.28%
Puts: +66.19%
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 -39.58%
Calls: -43.70%
Puts: -36.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:35pm) 0.64
Prior (07/13) 0.92
Current vs Prior -30.70%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -4.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:35pm) 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 2.45% | 3.78%3.78% | 6.02%2.45% | 11.69%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.54% | -19.47%-19.47% | -11.27%-33.54% | -5.20%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -21.14% | -12.50%+7.23% | -3.10%-50.45% | -9.49%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.54% | -19.47%-19.47% | -11.27%-33.54% | -5.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 3.47%
Calls: 3.39% | 3.13%
Puts: 4.23% | 3.81%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -69.79% | -52.47%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -64.67% | -64.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($18.08M). Bullish P/C ratio of 0.64. P/C ratio dropping 31% - 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
13:35BEARISHBULLISHBULLISH
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 469 of results (avg 5.1%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 148.608.75$8.681.7%360.8936
$53.00Jul 241.551.58$1.571.9%4230.531.2K
$46.00Aug 147.707.85$7.781.9%380.8638
$43.00Jul 1510.0510.25$10.152.0%1331.0023
$43.50Jul 159.559.75$9.652.1%671.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.1010.30$10.202.0%330.854.3K
$60.00Aug 217.457.60$7.532.0%860.7810.3K
$63.00Aug 79.9010.10$10.002.0%70.9173
$62.50Jul 249.309.50$9.402.1%--0.95228
$62.00Aug 219.209.40$9.302.2%60.831.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.53, 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 150.090.10$0.1010.0%1.3K0.151.4K
$56.50Jul 170.090.10$0.1010.0%2370.09855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$46.00Jul 240.110.13$0.1216.7%790.06126
$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 1510.0510.25$10.152.0%1331.0023
$43.50Jul 159.559.75$9.652.1%671.0036
$44.00Jul 159.059.30$9.182.7%181.0030
$44.50Jul 158.558.80$8.682.9%181.0020
$45.00Jul 158.058.25$8.152.5%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.756.00$5.884.3%141.004.6K
$59.50Jul 176.256.50$6.383.9%--1.001.3K
$60.00Jul 176.757.00$6.883.6%16.8K1.0025.7K
$60.50Jul 177.257.50$7.383.4%101.003.9K
$61.00Jul 177.758.00$7.883.2%181.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 137.5K, 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%3.7K0.3610.0K
$54.00Jul 150.180.19$0.195.3%2.9K0.251.8K
$53.50Jul 150.330.35$0.345.9%2.9K0.392.1K
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%1.5K0.212.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 72.4%, max 254.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7171.9%53.8%219.7%27134
$44.00Jul 15Aug 14155.3%49.8%212.1%3648
$46.00Jul 15Aug 14122.9%46.8%162.5%3861
$63.00Jul 15Aug 28117.5%45.4%158.9%2440
$45.00Jul 15Aug 21117.0%46.5%151.7%232.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28171.9%48.5%254.5%2.2K1.3K
$44.00Jul 15Aug 28155.3%47.4%227.5%33151
$46.00Jul 15Aug 28122.9%45.1%172.5%--181
$45.00Jul 15Aug 28117.0%46.1%153.8%54164
$45.50Jul 15Jul 24130.9%57.0%129.7%466

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 9.34, avg 2.12)

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
$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
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
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
$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. 314 found (best R:R 19.00, avg 1.59)

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$1.75$1.75$0.257.00$60.25
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$61.00$60.00Aug 28$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$0.0662.6%50.5%
$63.50Jul 17Jul 24$0.0682.9%58.7%
$48.50Jul 15Jul 17$0.0768.6%59.6%
$49.00Jul 15Jul 17$0.0767.4%57.0%
$49.50Jul 15Jul 17$0.0763.8%54.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0555.9%48.2%
$57.00Jul 15Jul 17$0.0562.6%50.5%
$49.00Jul 15Jul 17$0.0667.4%57.0%
$49.50Jul 15Jul 17$0.0763.8%54.4%
$50.00Jul 15Jul 17$0.1059.0%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 1.96% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.59$0.45$1.04$51.96$54.041.96%
$53.50Jul 15$0.34$0.71$1.05$52.45$54.551.98%
$52.50Jul 15$0.93$0.28$1.21$51.29$53.712.28%
$54.00Jul 15$0.19$1.04$1.23$52.77$55.232.31%
$52.00Jul 15$1.34$0.17$1.51$50.49$53.512.84%
$54.50Jul 15$0.10$1.47$1.57$52.93$56.072.95%
$53.50Jul 17$0.70$1.05$1.75$51.75$55.253.29%
$53.00Jul 17$0.96$0.80$1.76$51.24$54.763.31%
$51.50Jul 15$1.75$0.10$1.85$49.65$53.353.48%
$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 4.50%)

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$0.17$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$0.19$0.06$0.25$50.75$54.25
$54.50$52.00Jul 15$0.10$0.17$0.27$51.73$54.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5354/55Aug 21$0.84$0.165.25$52.16$54.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81
51/5254/55Aug 21$0.81$0.194.26$51.19$54.81
51/5253/54Jul 29$0.80$0.204.00$51.20$53.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 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
$53.00$54.00$55.00Aug 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
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Jul 27$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$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. 196 found (best net $-0.03, 194 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-$0.04$1.96
$47.00$46.001:2Jul 20-$0.05$0.95
$45.00$44.001:2Jul 24-$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 5.65%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.65%6.32%8634
$54.00Aug 28$2.780.491.6%5.23%6.85%10190
$54.50Aug 28$2.600.462.6%4.89%7.45%11884
$54.00Aug 21$2.500.481.6%4.70%6.32%2.1K5.9K
$53.50Aug 14$2.420.500.7%4.55%5.23%8241
$55.00Aug 28$2.380.443.5%4.48%7.98%7068
$54.00Aug 14$2.210.471.6%4.16%5.78%1202.1K
$55.50Aug 28$2.190.414.4%4.12%8.56%4352
$53.50Aug 7$2.100.500.7%3.95%4.63%134560
$55.00Aug 21$2.100.433.5%3.95%7.45%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 92,664
Total Puts 58,937
Put/Call Ratio 0.64
Net Difference 33,727

Prior's Put/Call Breakdown

Total Calls 83,101
Total Puts 76,264
Put/Call Ratio 0.92
Net Difference 6,837

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