Tour v334
SLV
iShares Silver Trust
$53.17 +1.94%
$53.06 (-0.21%)🌙
as of 07/14 06:10 PM
(7/14 16:20) ◀
|
Tuesday, July 14, 2026 (6:10pm)
January 2026
|
▶ (7/15 09:35)
◀ 7/14 18:10 ▶

Option Volume

Detail
ℹ
Current (07/14) 184,842
Calls: 110,157 (60%)
Puts: 74,685 (40%)
Prior (07/13) 284,472
Calls: 152,960 (54%)
Puts: 131,512 (46%)
Current vs Prior -35.02%
Calls: -27.98% (Calls)
Puts: -43.21% (Puts)
Prior 7-Day Total 1,690,921
Calls: 977,270 (58%)
Puts: 713,651 (42%)
Prior 7-Day Average 281,820
Calls: 139,610 (58%)
Puts: 101,950 (42%)
Current vs Prior 7-Day Avg -34.41%
Calls: -21.10%
Puts: -26.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $34.48M
Calls: $14.90M (43%)
Puts: $19.57M (57%)
Prior (07/13) $57.88M
Calls: $15.34M (26%)
Puts: $42.54M (74%)
Current vs Prior -40.43%
Calls: -2.82%
Puts: -53.99%
Prior 7-Day Total $411.83M
Calls: $119.73M (29%)
Puts: $292.11M (71%)
Prior 7-Day Average $68.64M
Calls: $17.10M (29%)
Puts: $41.73M (71%)
Current vs Prior 7-Day Avg -49.77%
Calls: -12.86%
Puts: -53.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.68
Prior (07/13) 0.86
Current vs Prior -21.14%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -8.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,472,350
Calls: 920,507 (63%)
Puts: 551,843 (37%)
Prior (07/13) 2,062,939
Calls: 1,419,241 (69%)
Puts: 643,698 (31%)
Current vs Prior -28.63%
Prior 7-Day Total 12,219,425
Calls: 8,335,029 (68%)
Puts: 3,884,396 (32%)
Prior 7-Day Average 2,036,570
Calls: 1,389,171 (68%)
Puts: 647,399 (32%)
Current vs Prior 7-Day Avg -27.70%
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 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -36.64% | -22.72%-22.72% | -12.15%-36.64% | -4.49%
Prior 7-Day Avg 2.96% | 4.12%3.36% | 6.11%4.92% | 12.89%
Current vs 7-Day Avg -21.32% | -11.98%+8.19% | -2.35%-52.58% | -8.64%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -36.64% | -22.72%-22.72% | -12.15%-36.64% | -4.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior +21.97% | -21.23%
Prior 7-Day Avg 10.78% | 9.86%
Calls: 12.11% | 8.83%
Puts: 9.46% | 10.90%
Current vs 7-Day Avg +42.65% | -41.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (920,507 calls vs 551,843 puts) suggests bullish positioning. Declining open interest (down 29%) indicates positions being closed.

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

📈 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 423 of results (avg 5.3%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0510.25$10.152.0%1991.0023
$43.50Jul 159.559.75$9.652.1%901.0036
$44.00Aug 149.509.70$9.602.1%400.91--
$44.00Jul 319.259.45$9.352.1%1060.9382
$44.00Jul 159.059.25$9.152.2%411.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.1010.30$10.202.0%350.864.3K
$63.00Jul 249.8010.00$9.902.0%70.96122
$60.00Aug 147.307.45$7.382.0%500.8130
$62.00Aug 289.359.55$9.452.1%10.81--
$62.00Aug 219.209.40$9.302.2%180.841.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 170.050.06$0.0616.7%1980.055.4K
$57.00Jul 170.060.07$0.0714.3%1.5K0.063.5K
$56.00Jul 170.100.12$0.1118.2%5.5K0.117.4K
$60.00Jul 240.120.14$0.1315.4%720.076.7K
$55.50Jul 170.140.16$0.1513.3%5390.141.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.060.07$0.0714.3%3470.0613.4K
$50.00Jul 170.110.12$0.128.3%2.3K0.1040.1K
$52.00Jul 150.150.17$0.1612.5%3.1K0.202.3K
$51.00Jul 170.190.21$0.2010.0%1.3K0.162.7K
$52.50Jul 150.240.26$0.258.0%1.5K0.30329

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0510.25$10.152.0%1991.0023
$43.50Jul 159.559.75$9.652.1%901.0036
$44.00Jul 159.059.25$9.152.2%411.0030
$44.50Jul 158.558.75$8.652.3%191.0020
$45.00Jul 158.058.25$8.152.5%11.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 157.757.95$7.852.5%10.99--
$60.00Jul 156.757.00$6.883.6%250.99--
$58.00Jul 154.755.00$4.885.1%10.99--
$63.00Jul 179.7510.00$9.882.5%410.993.4K
$63.50Jul 1710.2510.50$10.382.4%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 670 active (total vol 168.4K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.1K0.0240.6K
$56.00Jul 170.100.12$0.1118.2%5.5K0.117.4K
$54.00Jul 150.160.17$0.175.9%4.6K0.241.8K
$54.00Jul 170.450.48$0.476.4%4.5K0.3410.0K
$53.50Jul 150.290.32$0.319.7%3.5K0.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%16.9K0.9825.7K
$50.50Jul 220.360.46$0.4124.4%3.1K0.2111
$52.00Jul 150.150.17$0.1612.5%3.1K0.202.3K
$50.00Jul 170.110.12$0.128.3%2.3K0.1040.1K
$43.00Aug 280.400.46$0.4314.0%2.2K0.091.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 69.6%, max 258.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7188.9%54.0%249.7%33734
$44.00Jul 15Aug 14170.6%49.9%241.9%8130
$63.00Jul 15Aug 28152.4%45.5%234.9%2640
$46.00Jul 15Aug 14129.8%47.2%174.7%89--
$45.00Jul 15Aug 21128.6%47.3%172.0%1272.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 15Aug 28170.6%47.6%258.2%40151
$45.00Jul 15Aug 28128.6%46.5%176.2%5725
$47.00Jul 15Aug 28112.6%44.4%153.6%32265
$47.50Jul 15Aug 28108.9%44.0%147.2%16592
$61.00Jul 15Aug 28107.2%44.8%139.4%22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 9.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 29$0.10$0.90$0.109.00$58.10
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 16.65, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$50.00$50.50Jul 20$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$62.00$60.00Aug 14$1.77$1.77$0.237.70$60.23
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$62.00$61.00Aug 28$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 28$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0585.7%58.4%
$56.50Jul 15Jul 17$0.0661.4%47.9%
$57.00Jul 15Jul 17$0.0665.0%50.6%
$49.00Jul 15Jul 17$0.0767.8%57.7%
$46.00Jul 15Jul 22$0.08129.8%55.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0667.8%57.7%
$49.50Jul 15Jul 17$0.0673.8%53.5%
$56.50Jul 15Jul 17$0.0761.4%47.9%
$45.50Jul 17Jul 24$0.0783.4%57.7%
$50.00Jul 15Jul 17$0.0967.6%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 277 found (cheapest 1.86% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.56$0.43$0.99$52.01$53.991.86%
$53.50Jul 15$0.31$0.68$0.99$52.51$54.491.86%
$52.50Jul 15$0.91$0.25$1.16$51.34$53.662.18%
$54.00Jul 15$0.17$1.02$1.19$52.81$55.192.24%
$52.00Jul 15$1.29$0.16$1.45$50.55$53.452.73%
$54.50Jul 15$0.09$1.43$1.52$52.98$56.022.86%
$53.00Jul 17$0.91$0.76$1.67$51.33$54.673.14%
$53.50Jul 17$0.67$1.02$1.69$51.81$55.193.18%
$54.00Jul 17$0.47$1.29$1.76$52.24$55.763.31%
$52.50Jul 17$1.21$0.57$1.78$50.72$54.283.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.46%)

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$0.05$0.06$0.11$50.89$55.11
$55.50$51.50Jul 15$0.04$0.10$0.14$51.36$55.64
$54.50$51.00Jul 15$0.09$0.06$0.15$50.85$54.65
$55.00$51.50Jul 15$0.05$0.10$0.15$51.35$55.15
$54.50$51.50Jul 15$0.09$0.10$0.19$51.31$54.69
$55.50$52.00Jul 15$0.04$0.16$0.20$51.80$55.70
$55.00$52.00Jul 15$0.05$0.16$0.21$51.79$55.21
$54.00$51.00Jul 15$0.17$0.06$0.23$50.77$54.23
$54.50$52.00Jul 15$0.09$0.16$0.25$51.75$54.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
50/5152/53Jul 29$0.84$0.165.25$50.16$52.84
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$47.00$48.00$49.00Jul 29$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 200 found (best net $-0.06, 199 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$52.001:2Jul 29-$0.24$2.76
$44.00$48.001:2Jul 20-$1.28$2.72
$60.50$63.001:2Jul 27-$0.04$2.46
$61.00$63.001:2Jul 15-$0.03$1.97
$46.00$49.001:2Jul 22-$1.57$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$47.00$45.001:2Jul 15$0.00$2.00
$46.00$44.001:2Jul 22-$0.01$1.99
$52.00$50.001:2Jul 27-$0.01$1.99
$47.00$45.001:2Aug 28-$0.34$1.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.64%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.6%5.64%6.26%8634
$54.00Aug 28$2.790.491.6%5.25%6.81%10190
$54.50Aug 28$2.580.462.5%4.85%7.35%11984
$54.00Aug 21$2.490.481.6%4.68%6.24%2.2K5.9K
$53.50Aug 14$2.430.500.6%4.57%5.19%8741
$55.00Aug 28$2.380.443.4%4.48%7.92%8968
$54.00Aug 14$2.200.471.6%4.14%5.70%1232.1K
$55.50Aug 28$2.190.424.4%4.12%8.50%7752
$53.50Aug 7$2.100.500.6%3.95%4.57%145560
$55.00Aug 21$2.100.433.4%3.95%7.39%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 110,157
Total Puts 74,685
Put/Call Ratio 0.68
Net Difference 35,472

Prior's Put/Call Breakdown

Total Calls 152,960
Total Puts 131,512
Put/Call Ratio 0.86
Net Difference 21,448

Prior 7-Day Put/Call Summary

Total Calls 977,270
Total Puts 713,651
Average Put/Call Ratio 0.74
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