Tour v332
SLV
iShares Silver Trust
$53.12 +1.84%
(7/14 13:45) ◀
|
Tuesday, July 14, 2026 (1:50pm)
January 2026
|
▶ (7/14 13:55)
◀ 7/14 13:50 ▶

Option Volume

Detail
ℹ
Current (07/14 1:50pm) 153,383
Calls: 94,115 (61%)
Puts: 59,268 (39%)
Prior (07/13) 170,368
Calls: 88,812 (52%)
Puts: 81,556 (48%)
Current vs Prior -9.97%
Calls: +5.97% (Calls)
Puts: -27.33% (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 -45.42%
Calls: -44.76%
Puts: -46.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:50pm) $30.56M
Calls: $12.43M (41%)
Puts: $18.14M (59%)
Prior (07/13) $22.21M
Calls: $9.72M (44%)
Puts: $12.49M (56%)
Current vs Prior +37.61%
Calls: +27.81%
Puts: +45.25%
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 -38.21%
Calls: -40.76%
Puts: -36.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:50pm) 0.63
Prior (07/13) 0.92
Current vs Prior -31.42%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -5.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:50pm) 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% | 6.01%2.52% | 11.67%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -31.47% | -19.44%-19.44% | -11.51%-31.47% | -5.32%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -18.69% | -12.47%+7.27% | -3.37%-48.91% | -9.60%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -31.47% | -19.44%-19.44% | -11.51%-31.47% | -5.32%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.91% | 3.94%
Calls: 5.00% | 3.16%
Puts: 10.81% | 4.72%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -37.27% | -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 -26.65% | -59.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. 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
13:50BEARISHBULLISHBULLISH
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 483 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.708.85$8.771.7%230.882.1K
$42.50Jul 1710.5510.75$10.651.9%--1.0016
$43.00Aug 710.3010.50$10.401.9%1380.9311
$53.00Jul 241.531.56$1.551.9%4610.531.2K
$43.00Jul 3110.2010.40$10.301.9%520.9628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 216.656.75$6.701.5%160.75366
$61.00Aug 78.108.25$8.181.8%60.8723
$63.00Aug 2810.2010.40$10.301.9%30.8413
$63.00Aug 2110.1010.30$10.202.0%330.854.3K
$60.00Aug 217.457.60$7.532.0%870.7810.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%3950.056.6K
$56.50Jul 170.080.09$0.0911.1%2370.08855
$56.00Jul 170.110.13$0.1216.7%5.2K0.117.4K
$60.00Jul 240.130.14$0.147.1%640.076.7K
$63.50Jul 310.140.16$0.1513.3%--0.06385
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%910.06126
$47.00Jul 240.140.17$0.1618.8%50.07165

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.5010.75$10.632.4%2051.0032
$43.00Jul 1510.0010.25$10.132.5%1331.0023
$43.50Jul 159.509.75$9.632.6%681.0036
$44.00Jul 159.009.25$9.132.7%191.0030
$44.50Jul 158.508.75$8.632.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.306.45$6.382.4%11.001.3K
$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%231.002.7K
$61.50Jul 178.258.50$8.383.0%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 139.1K, 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 170.480.51$0.506.0%3.7K0.3510.0K
$54.00Jul 150.190.21$0.2010.0%3.2K0.261.8K
$53.50Jul 150.330.37$0.3511.4%2.9K0.392.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%16.8K1.0025.7K
$43.00Aug 280.390.44$0.4211.9%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. 85 strikes (avg 71.1%, max 257.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7172.3%53.7%220.7%27134
$44.00Jul 15Aug 14155.7%49.8%212.8%3748
$63.00Jul 15Aug 28134.5%45.5%195.8%2440
$46.00Jul 15Aug 14123.1%46.7%163.9%4161
$62.50Jul 15Jul 31129.1%49.6%160.1%1118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28172.3%48.3%257.0%2.2K1.3K
$44.00Jul 15Aug 28155.7%47.1%230.6%33151
$46.00Jul 15Aug 28123.1%44.9%174.0%--181
$45.00Jul 15Aug 28117.2%46.0%154.6%54164
$45.50Jul 15Jul 24131.2%57.0%130.2%1066

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 2.03)

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
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
$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
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$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$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 16.65, avg 1.54)

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$0.87$0.87$0.136.69$46.87
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$59.00$56.00Jul 27$2.63$2.63$0.377.11$56.37
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13

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$0.0563.3%50.1%
$63.50Jul 17Jul 24$0.0683.3%58.8%
$48.00Jul 15Jul 17$0.0775.4%62.4%
$49.00Jul 15Jul 17$0.0767.3%56.7%
$49.50Jul 15Jul 17$0.0763.8%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0556.5%47.3%
$49.00Jul 15Jul 17$0.0667.3%56.7%
$49.50Jul 15Jul 17$0.0763.8%54.1%
$57.00Jul 15Jul 17$0.0763.3%50.1%
$50.00Jul 15Jul 17$0.1058.8%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 2.03% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.60$0.48$1.08$51.92$54.082.03%
$53.50Jul 15$0.35$0.74$1.09$52.41$54.592.05%
$52.50Jul 15$0.91$0.28$1.19$51.31$53.692.24%
$54.00Jul 15$0.20$1.07$1.27$52.73$55.272.39%
$52.00Jul 15$1.30$0.17$1.47$50.53$53.472.77%
$54.50Jul 15$0.11$1.48$1.59$52.91$56.092.99%
$53.00Jul 17$0.95$0.80$1.75$51.25$54.753.29%
$53.50Jul 17$0.70$1.06$1.76$51.74$55.263.31%
$51.50Jul 15$1.73$0.10$1.83$49.67$53.333.45%
$52.50Jul 17$1.24$0.60$1.84$50.66$54.343.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.48%)

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
$55.00$51.50Jul 15$0.06$0.10$0.16$51.34$55.16
$54.50$51.00Jul 15$0.11$0.06$0.17$50.83$54.67
$54.50$51.50Jul 15$0.11$0.10$0.21$51.29$54.71
$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$0.20$0.06$0.26$50.74$54.26
$54.50$52.00Jul 15$0.11$0.17$0.28$51.72$54.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
52/5354/55Aug 21$0.83$0.174.88$52.17$54.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 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
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$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
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 198 found (best net $-0.02, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.57$1.43
$59.00$60.001:2Jul 22-$0.08$0.92
$58.00$59.001:2Jul 27-$0.13$0.87
$60.00$61.001:2Jul 29-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.02$2.98
$59.00$56.001:2Jul 27-$0.77$2.23
$51.00$49.001:2Jul 29-$0.05$1.95
$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%6.36%8634
$54.00Aug 28$2.760.481.7%5.20%6.85%10190
$54.50Aug 28$2.550.462.6%4.80%7.40%11984
$54.00Aug 21$2.470.481.7%4.65%6.31%2.1K5.9K
$53.50Aug 14$2.410.500.7%4.54%5.25%8241
$55.00Aug 28$2.350.443.5%4.42%7.96%8668
$54.00Aug 14$2.190.471.7%4.12%5.78%1202.1K
$55.50Aug 28$2.150.414.5%4.05%8.53%7752
$53.50Aug 7$2.090.490.7%3.93%4.65%136560
$55.00Aug 21$2.070.433.5%3.90%7.44%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 94,115
Total Puts 59,268
Put/Call Ratio 0.63
Net Difference 34,847

Prior's Put/Call Breakdown

Total Calls 88,812
Total Puts 81,556
Put/Call Ratio 0.92
Net Difference 7,256

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