Tour v331
SLV
iShares Silver Trust
$53.15 +1.90%
(7/14 13:35) ◀
|
Tuesday, July 14, 2026 (1:40pm)
January 2026
|
▶
◀ 7/14 13:40

Option Volume

Detail
ℹ
Current (07/14 1:40pm) 152,429
Calls: 93,389 (61%)
Puts: 59,040 (39%)
Prior (07/13) 161,379
Calls: 84,755 (53%)
Puts: 76,624 (47%)
Current vs Prior -5.55%
Calls: +10.19% (Calls)
Puts: -22.95% (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 -45.76%
Calls: -45.19%
Puts: -46.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:40pm) $30.23M
Calls: $12.14M (40%)
Puts: $18.09M (60%)
Prior (07/13) $20.73M
Calls: $9.78M (47%)
Puts: $10.95M (53%)
Current vs Prior +45.79%
Calls: +24.08%
Puts: +65.18%
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 -38.89%
Calls: -42.13%
Puts: -36.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:40pm) 0.63
Prior (07/13) 0.90
Current vs Prior -30.07%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -5.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:40pm) 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% | 3.78%3.78% | 6.02%2.52% | 11.68%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -31.51% | -19.49%-19.49% | -11.29%-31.51% | -5.22%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -18.73% | -12.51%+7.20% | -3.12%-48.94% | -9.51%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -31.51% | -19.49%-19.49% | -11.29%-31.51% | -5.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.50% | 3.94%
Calls: 4.84% | 3.13%
Puts: 4.17% | 4.76%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -64.31% | -46.03%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -58.27% | -59.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio dropping 30% - 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
13:40BEARISHBULLISHBULLISH
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 473 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 157.607.70$7.651.3%10.9918
$46.00Jul 157.107.20$7.151.4%10.9823
$43.50Jul 159.609.75$9.681.5%681.0036
$44.00Jul 159.109.25$9.181.6%190.9930
$45.00Aug 148.608.75$8.681.7%380.8936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 147.307.45$7.382.0%420.8130
$62.50Jul 249.309.50$9.402.1%--0.95228

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
$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 150.100.12$0.1118.2%1.3K0.161.4K
$56.00Jul 170.110.13$0.1216.7%5.2K0.117.4K
$60.00Jul 240.130.14$0.147.1%480.076.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$51.50Jul 150.100.11$0.119.1%5920.13898
$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%840.06126

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. 631 active (total vol 138.2K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.0K0.0240.6K
$56.00Jul 170.110.13$0.1216.7%5.2K0.117.4K
$54.00Jul 170.500.52$0.513.9%3.7K0.3610.0K
$54.00Jul 150.190.22$0.2114.3%3.1K0.271.8K
$53.50Jul 150.360.38$0.375.4%2.9K0.402.1K
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 150.160.19$0.1816.7%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. 83 strikes (avg 68.9%, max 255.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7172.4%53.8%220.5%27134
$44.00Jul 15Aug 14155.8%49.8%213.0%3748
$46.00Jul 15Aug 14123.3%46.8%163.5%4161
$63.00Jul 15Aug 28117.4%45.4%158.8%2440
$45.00Jul 15Aug 21117.4%46.6%151.9%242.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28172.4%48.5%255.5%2.2K1.3K
$44.00Jul 15Aug 28155.8%47.4%228.5%33151
$46.00Jul 15Aug 28123.3%45.1%173.4%--181
$45.00Jul 15Aug 28117.4%46.1%154.6%54164
$45.50Jul 15Jul 24131.4%57.0%130.4%466

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.34, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$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
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 1.62)

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$0.90$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
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$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$1.77$1.77$0.237.70$60.23
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0662.5%50.4%
$63.50Jul 17Jul 24$0.0682.8%58.7%
$48.50Jul 15Jul 17$0.0768.9%59.6%
$49.00Jul 15Jul 17$0.0767.7%57.0%
$49.50Jul 15Jul 17$0.0764.2%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0555.7%47.5%
$57.00Jul 15Jul 17$0.0562.4%50.4%
$49.00Jul 15Jul 17$0.0667.7%57.0%
$49.50Jul 15Jul 17$0.0764.2%54.5%
$50.00Jul 15Jul 17$0.1059.3%52.3%

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$0.72$1.09$52.41$54.592.05%
$52.50Jul 15$0.91$0.28$1.19$51.31$53.692.24%
$54.00Jul 15$0.21$1.05$1.26$52.74$55.262.37%
$52.00Jul 15$1.32$0.18$1.50$50.50$53.502.82%
$54.50Jul 15$0.11$1.47$1.58$52.92$56.082.97%
$53.00Jul 17$0.96$0.79$1.75$51.25$54.753.29%
$53.50Jul 17$0.71$1.05$1.76$51.74$55.263.31%
$52.50Jul 17$1.26$0.59$1.85$50.65$54.353.48%
$51.50Jul 15$1.75$0.11$1.86$49.64$53.363.50%

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$0.11$0.15$51.35$55.65
$54.50$51.00Jul 15$0.11$0.06$0.17$50.83$54.67
$55.00$51.50Jul 15$0.06$0.11$0.17$51.33$55.17
$54.50$51.50Jul 15$0.11$0.11$0.22$51.28$54.72
$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$0.21$0.06$0.27$50.73$54.27
$54.50$52.00Jul 15$0.11$0.18$0.29$51.71$54.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 6.69, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
51/5253/54Jul 29$0.81$0.194.26$51.19$53.81
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81
50/5153/54Aug 21$0.80$0.204.00$50.20$53.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 27$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. 197 found (best net $-0.03, 195 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-$0.76$2.24
$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 5.64%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.64%6.30%8634
$54.00Aug 28$2.780.491.6%5.23%6.83%10190
$54.50Aug 28$2.570.462.5%4.84%7.38%11984
$54.00Aug 21$2.500.481.6%4.70%6.30%2.1K5.9K
$53.50Aug 14$2.420.500.7%4.55%5.21%8241
$55.00Aug 28$2.380.443.5%4.48%7.96%8268
$54.00Aug 14$2.200.471.6%4.14%5.74%1202.1K
$55.50Aug 28$2.190.424.4%4.12%8.54%6952
$53.50Aug 7$2.100.500.7%3.95%4.61%134560
$55.00Aug 21$2.100.433.5%3.95%7.43%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 93,389
Total Puts 59,040
Put/Call Ratio 0.63
Net Difference 34,349

Prior's Put/Call Breakdown

Total Calls 84,755
Total Puts 76,624
Put/Call Ratio 0.90
Net Difference 8,131

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