Tour v331
SLV
iShares Silver Trust
$53.11 +1.82%
(7/14 13:40) ◀
|
Tuesday, July 14, 2026 (1:45pm)
January 2026
|
▶ (7/14 13:50)
◀ 7/14 13:45 ▶

Option Volume

Detail
ℹ
Current (07/14 1:45pm) 152,940
Calls: 93,798 (61%)
Puts: 59,142 (39%)
Prior (07/13) 162,913
Calls: 85,730 (53%)
Puts: 77,183 (47%)
Current vs Prior -6.12%
Calls: +9.41% (Calls)
Puts: -23.37% (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 -45.58%
Calls: -44.95%
Puts: -46.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:45pm) $30.46M
Calls: $12.36M (41%)
Puts: $18.11M (59%)
Prior (07/13) $20.87M
Calls: $9.86M (47%)
Puts: $11.01M (53%)
Current vs Prior +46.01%
Calls: +25.36%
Puts: +64.49%
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 -38.41%
Calls: -41.10%
Puts: -36.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:45pm) 0.63
Prior (07/13) 0.90
Current vs Prior -29.97%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -5.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:45pm) 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 2.49% | 3.78%3.78% | 6.03%2.49% | 11.69%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -32.48% | -19.43%-19.43% | -11.22%-32.48% | -5.15%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -19.89% | -12.45%+7.29% | -3.05%-49.66% | -9.44%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -32.48% | -19.43%-19.43% | -11.22%-32.48% | -5.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.65% | 3.46%
Calls: 5.08% | 3.16%
Puts: 8.22% | 3.77%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -47.26% | -52.60%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -38.34% | -64.27%
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
13:45BEARISHBULLISHBULLISH
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 485 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.509.65$9.571.6%180.9218
$48.50Aug 286.056.15$6.101.6%720.7536
$45.00Aug 218.708.85$8.771.7%230.882.1K
$45.00Aug 148.608.75$8.681.7%380.9036
$42.50Jul 1510.5510.75$10.651.9%2011.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.356.45$6.401.6%--1.001.3K
$63.00Aug 2110.1010.30$10.202.0%330.854.3K
$60.00Aug 217.457.60$7.532.0%870.7810.3K
$63.00Aug 79.9010.10$10.002.0%70.9173
$60.00Aug 147.307.45$7.382.0%420.8130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 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 150.100.12$0.1118.2%1.3K0.161.4K
$56.00Jul 170.110.13$0.1216.7%5.2K0.117.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$51.50Jul 150.100.11$0.119.1%5950.14898
$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%870.06126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.5510.75$10.651.9%2011.0032
$43.00Jul 1510.0510.25$10.152.0%1331.0023
$43.50Jul 159.509.75$9.632.6%681.0036
$44.00Jul 159.059.25$9.152.2%191.0030
$44.50Jul 158.558.75$8.652.3%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.356.45$6.401.6%--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 177.808.00$7.902.5%181.002.7K
$61.50Jul 178.258.50$8.383.0%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 138.7K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.1K0.0240.6K
$56.00Jul 170.110.13$0.1216.7%5.2K0.117.4K
$54.00Jul 170.490.52$0.515.9%3.7K0.3510.0K
$54.00Jul 150.190.20$0.205.0%3.2K0.261.8K
$53.50Jul 150.350.37$0.365.6%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 150.160.19$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. 85 strikes (avg 70.0%, max 254.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7172.1%53.8%220.1%27134
$44.00Jul 15Aug 14155.4%49.8%212.1%3748
$46.00Jul 15Aug 14122.9%46.7%163.2%4161
$63.00Jul 15Aug 28118.1%45.3%161.0%2440
$45.00Jul 15Aug 21117.1%46.6%151.3%242.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28172.1%48.6%254.0%2.2K1.3K
$44.00Jul 15Aug 28155.4%47.4%227.9%33151
$46.00Jul 15Aug 28122.9%45.2%171.7%--181
$45.00Jul 15Aug 28117.1%46.2%153.2%54164
$45.50Jul 15Jul 24131.0%57.0%129.7%766

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 9.34, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$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$0.29$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
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 19.00, avg 1.61)

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
$44.00$45.00Aug 14$0.89$0.89$0.118.09$44.89
$45.00$48.00Aug 21$2.49$2.49$0.514.88$47.49
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$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
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0663.2%50.8%
$63.50Jul 17Jul 24$0.0683.2%58.7%
$48.50Jul 15Jul 17$0.0768.4%59.3%
$49.00Jul 15Jul 17$0.0767.2%56.7%
$49.50Jul 15Jul 17$0.0763.7%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0563.2%50.8%
$61.00Jul 15Jul 17$0.0598.2%71.8%
$49.00Jul 15Jul 17$0.0667.2%56.7%
$49.50Jul 15Jul 17$0.0763.7%54.1%
$56.50Jul 15Jul 17$0.0756.4%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 2.00% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.59$0.47$1.06$51.94$54.062.00%
$53.50Jul 15$0.36$0.73$1.09$52.41$54.592.05%
$52.50Jul 15$0.91$0.29$1.20$51.30$53.702.26%
$54.00Jul 15$0.20$1.05$1.25$52.75$55.252.35%
$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$0.95$0.81$1.76$51.24$54.763.31%
$53.50Jul 17$0.70$1.06$1.76$51.74$55.263.31%
$52.50Jul 17$1.24$0.60$1.84$50.66$54.343.46%
$51.50Jul 15$1.74$0.11$1.85$49.65$53.353.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.49%)

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$0.20$0.06$0.26$50.74$54.26
$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. 122 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
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
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$57.00$58.00$59.00Aug 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 5.65%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.65%6.38%8634
$54.00Aug 28$2.780.491.7%5.23%6.91%10190
$54.50Aug 28$2.570.462.6%4.84%7.46%11984
$54.00Aug 21$2.490.481.7%4.69%6.36%2.1K5.9K
$53.50Aug 14$2.420.500.7%4.56%5.29%8241
$55.00Aug 28$2.370.443.6%4.46%8.02%8668
$54.00Aug 14$2.200.471.7%4.14%5.82%1202.1K
$55.50Aug 28$2.150.414.5%4.05%8.55%7752
$53.50Aug 7$2.100.490.7%3.95%4.69%135560
$55.00Aug 21$2.090.433.6%3.94%7.49%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 93,798
Total Puts 59,142
Put/Call Ratio 0.63
Net Difference 34,656

Prior's Put/Call Breakdown

Total Calls 85,730
Total Puts 77,183
Put/Call Ratio 0.90
Net Difference 8,547

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