Tour v330
SLV
iShares Silver Trust
$53.43 +2.43%
(7/14 10:20) ◀
|
Tuesday, July 14, 2026 (10:25am)
January 2026
|
▶ (7/14 10:30)
◀ 7/14 10:25 ▶

Option Volume

Detail
ℹ
Current (07/14 10:25am) 54,399
Calls: 32,348 (59%)
Puts: 22,051 (41%)
Prior (07/13) 57,488
Calls: 30,062 (52%)
Puts: 27,426 (48%)
Current vs Prior -5.37%
Calls: +7.60% (Calls)
Puts: -19.60% (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 -80.64%
Calls: -81.01%
Puts: -80.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:25am) $9.75M
Calls: $5.18M (53%)
Puts: $4.57M (47%)
Prior (07/13) $7.80M
Calls: $4.26M (55%)
Puts: $3.54M (45%)
Current vs Prior +24.95%
Calls: +21.63%
Puts: +28.95%
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 -80.29%
Calls: -75.28%
Puts: -83.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:25am) 0.68
Prior (07/13) 0.91
Current vs Prior -25.28%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +2.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:25am) 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 2.83% | 4.10%4.10% | 6.36%2.83% | 11.83%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -23.22% | -12.74%-12.74% | -6.24%-23.22% | -4.05%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -8.90% | -5.18%+16.19% | +2.39%-42.76% | -8.38%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -23.22% | -12.74%-12.74% | -6.24%-23.22% | -4.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.39% | 3.08%
Calls: 5.68% | 4.13%
Puts: 11.11% | 2.04%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -33.47% | -57.81%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -22.20% | -68.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (1,444,469 calls vs 649,630 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
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 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.059.20$9.131.6%--0.882.1K
$45.00Aug 148.909.05$8.981.7%360.9036
$53.50Jul 150.570.58$0.571.8%1.9K0.492.1K
$46.00Aug 148.008.15$8.071.9%380.8738
$46.00Aug 77.858.00$7.931.9%--0.8921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 1710.4510.65$10.551.9%140.992.0K
$63.50Jul 179.9510.15$10.052.0%--0.991.3K
$53.50Jul 170.970.99$0.982.0%450.501.3K
$63.00Jul 179.459.65$9.552.1%250.983.4K
$64.00Aug 2110.7511.00$10.882.3%1.6K0.862.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 200.050.06$0.0616.7%600.04249
$58.00Jul 170.060.07$0.0714.3%510.066.6K
$60.00Jul 220.090.10$0.1010.0%120.06179
$57.00Jul 170.100.11$0.119.1%1.4K0.093.5K
$55.00Jul 150.110.12$0.128.3%7020.162.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%2670.061.6K
$48.50Jul 170.050.06$0.0616.7%240.042.1K
$49.00Jul 170.070.08$0.0812.5%810.0613.4K
$51.00Jul 150.080.09$0.0911.1%1.3K0.098.9K
$51.50Jul 150.110.13$0.1216.7%3380.13898

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.3510.60$10.482.4%741.0023
$43.50Jul 159.8510.10$9.982.5%661.0036
$44.00Jul 159.359.60$9.482.6%181.0030
$44.50Jul 158.859.10$8.982.8%181.0020
$45.00Jul 158.358.60$8.482.9%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.456.65$6.553.1%220.99--
$61.00Jul 157.457.65$7.552.6%10.99--
$63.50Jul 179.9510.15$10.052.0%--0.991.3K
$64.00Jul 1710.4510.65$10.551.9%140.992.0K
$62.50Jul 178.959.20$9.072.8%160.99763

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 50.6K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.690.73$0.715.6%3.0K0.4210.0K
$53.50Jul 150.570.58$0.571.8%1.9K0.492.1K
$54.00Jul 150.340.38$0.3611.1%1.7K0.361.8K
$60.00Aug 210.930.98$0.965.2%1.5K0.2375.7K
$57.00Jul 170.100.11$0.119.1%1.4K0.093.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 280.400.44$0.429.5%2.1K0.091.1K
$50.00Jul 150.030.04$0.0425.0%1.9K0.048.8K
$64.00Aug 2110.7511.00$10.882.3%1.6K0.862.4K
$51.00Jul 150.080.09$0.0911.1%1.3K0.098.9K
$52.00Jul 170.420.44$0.434.7%1.3K0.278.2K

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 63.7%, max 225.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7160.7%54.8%193.1%21234
$64.00Jul 15Aug 28126.2%46.6%170.9%441
$44.00Jul 15Aug 14138.0%51.0%170.7%3648
$45.00Jul 15Aug 21114.1%47.9%137.9%--2.2K
$63.00Jul 15Aug 28107.6%45.9%134.4%440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28160.7%49.4%225.4%2.1K1.3K
$44.00Jul 15Aug 28138.0%48.1%187.1%1151
$45.00Jul 15Aug 28114.1%47.1%142.2%51164
$46.00Jul 15Aug 28100.9%45.7%120.7%--181
$61.00Jul 15Aug 2888.7%44.9%97.6%22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 29.00, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$64.00Jul 29$0.10$2.90$0.1029.00$61.10
$60.00$61.00Aug 7$0.10$0.90$0.109.00$60.10
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$58.00$59.00Jul 29$0.11$0.89$0.118.09$58.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$45.00Jul 27$0.12$2.38$0.1219.83$47.38
$49.00$45.00Jul 29$0.34$3.66$0.3410.76$48.66
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 311 found (best R:R 16.50, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.50Jul 22$3.30$3.30$0.2016.50$49.30
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.74$2.74$0.2610.54$56.26
$59.00$57.00Jul 22$1.82$1.82$0.1810.11$57.18
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 15Jul 17$0.0567.3%54.0%
$57.50Jul 15Jul 17$0.0661.2%51.8%
$63.50Jul 17Jul 24$0.0678.9%56.7%
$48.50Jul 15Jul 17$0.0874.9%61.1%
$57.00Jul 15Jul 17$0.0860.1%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0672.1%59.5%
$49.50Jul 15Jul 17$0.0670.4%56.3%
$60.50Jul 17Jul 24$0.0863.9%49.7%
$61.50Jul 17Jul 24$0.0871.0%51.4%
$50.00Jul 15Jul 17$0.0966.6%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 2.25% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.57$0.63$1.20$52.30$54.702.25%
$54.00Jul 15$0.36$0.92$1.28$52.72$55.282.40%
$53.00Jul 15$0.88$0.43$1.31$51.69$54.312.45%
$54.50Jul 15$0.21$1.25$1.46$53.04$55.962.73%
$52.50Jul 15$1.25$0.28$1.53$50.97$54.032.86%
$55.00Jul 15$0.12$1.68$1.80$53.20$56.803.37%
$52.00Jul 15$1.65$0.19$1.84$50.16$53.843.44%
$53.50Jul 17$0.94$0.98$1.92$51.58$55.423.59%
$54.00Jul 17$0.71$1.25$1.96$52.04$55.963.67%
$53.00Jul 17$1.21$0.76$1.97$51.03$54.973.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.30% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.07$0.09$0.16$50.84$55.66
$55.50$51.50Jul 15$0.07$0.12$0.19$51.31$55.69
$55.00$51.00Jul 15$0.12$0.09$0.21$50.79$55.21
$55.00$51.50Jul 15$0.12$0.12$0.24$51.26$55.24
$55.50$52.00Jul 15$0.07$0.19$0.26$51.74$55.76
$54.50$51.00Jul 15$0.21$0.09$0.30$50.70$54.80
$55.00$52.00Jul 15$0.12$0.19$0.31$51.69$55.31
$54.50$51.50Jul 15$0.21$0.12$0.33$51.17$54.83
$55.50$52.50Jul 15$0.07$0.28$0.35$52.15$55.85
$54.50$52.00Jul 15$0.21$0.19$0.40$51.60$54.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Jul 29$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 27$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 20$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 187 found (best net $-0.03, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.03$2.97
$46.00$49.501:2Jul 22-$0.98$2.52
$62.00$63.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 22-$0.06$0.94
$59.00$60.001:2Jul 27-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$59.00$56.001:2Jul 20-$0.12$2.88
$51.00$49.001:2Jul 29-$0.10$1.90
$44.00$43.001:2Jul 22-$0.05$0.95
$48.00$47.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.99%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.200.530.1%5.99%6.12%234
$54.00Aug 28$3.000.501.1%5.61%6.68%1490
$54.50Aug 28$2.740.482.0%5.13%7.13%4384
$54.00Aug 21$2.700.501.1%5.05%6.12%155.9K
$53.50Aug 14$2.660.520.1%4.98%5.11%3741
$55.00Aug 28$2.540.462.9%4.75%7.69%168
$54.00Aug 14$2.420.491.1%4.53%5.60%682.1K
$55.50Aug 28$2.360.433.9%4.42%8.29%152
$53.50Aug 7$2.340.520.1%4.38%4.51%54560
$55.00Aug 21$2.290.452.9%4.29%7.22%62913.4K

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 32,348
Total Puts 22,051
Put/Call Ratio 0.68
Net Difference 10,297

Prior's Put/Call Breakdown

Total Calls 30,062
Total Puts 27,426
Put/Call Ratio 0.91
Net Difference 2,636

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