Tour v333
SLV
iShares Silver Trust
$53.17 +1.94%
(7/14 13:50) ◀
|
Tuesday, July 14, 2026 (1:55pm)
January 2026
|
▶ (7/14 14:00)
◀ 7/14 13:55 ▶

Option Volume

Detail
ℹ
Current (07/14 1:55pm) 154,090
Calls: 94,531 (61%)
Puts: 59,559 (39%)
Prior (07/13) 173,538
Calls: 90,151 (52%)
Puts: 83,387 (48%)
Current vs Prior -11.21%
Calls: +4.86% (Calls)
Puts: -28.58% (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 -45.17%
Calls: -44.52%
Puts: -46.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 1:55pm) $30.69M
Calls: $12.62M (41%)
Puts: $18.07M (59%)
Prior (07/13) $22.58M
Calls: $9.74M (43%)
Puts: $12.84M (57%)
Current vs Prior +35.91%
Calls: +29.50%
Puts: +40.78%
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 -37.96%
Calls: -39.85%
Puts: -36.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 1:55pm) 0.63
Prior (07/13) 0.93
Current vs Prior -31.88%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -5.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 1:55pm) 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% | 3.80%3.80% | 6.02%2.52% | 11.68%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -31.53% | -19.12%-19.12% | -11.32%-31.53% | -5.26%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -18.76% | -12.11%+7.70% | -3.16%-48.96% | -9.54%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -31.53% | -19.12%-19.12% | -11.32%-31.53% | -5.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.71% | 3.93%
Calls: 9.84% | 3.06%
Puts: 9.59% | 4.81%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -23.00% | -46.16%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -9.96% | -59.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. P/C ratio dropping 32% - 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
13:55BEARISHBULLISHBULLISH
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 485 of results (avg 4.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 147.707.85$7.781.9%420.8738
$44.00Jul 319.259.45$9.352.1%1060.9382
$44.00Jul 179.059.25$9.152.2%--1.00174
$45.00Aug 218.708.90$8.802.3%230.882.1K
$45.00Aug 148.558.75$8.652.3%380.8936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 78.058.20$8.131.8%60.8723
$63.50Jul 2410.3010.50$10.401.9%--0.9652
$63.00Aug 2810.2010.40$10.301.9%30.8413
$63.00Aug 2110.1010.30$10.202.0%330.864.3K
$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. 155 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 170.050.06$0.0616.7%1860.055.4K
$58.00Jul 170.050.06$0.0616.7%3980.056.6K
$56.50Jul 170.080.09$0.0911.1%2380.08855
$54.50Jul 150.100.12$0.1118.2%1.3K0.161.4K
$61.00Jul 240.100.11$0.119.1%450.06236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.5K0.088.9K
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$51.50Jul 150.090.10$0.1010.0%5980.13898
$43.00Jul 310.100.12$0.1118.2%520.0453
$50.00Jul 170.110.13$0.1216.7%1.9K0.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$45.00Jul 158.008.25$8.133.1%11.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 176.256.45$6.353.1%11.001.3K
$60.00Jul 176.756.90$6.832.2%16.8K1.0025.7K
$60.50Jul 177.257.50$7.383.4%101.003.9K
$61.00Jul 177.758.00$7.883.2%231.002.7K
$61.50Jul 178.258.50$8.383.0%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 139.5K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.1K0.0240.6K
$56.00Jul 170.120.13$0.137.7%5.2K0.127.4K
$54.00Jul 170.500.53$0.525.8%3.7K0.3610.0K
$54.00Jul 150.200.22$0.219.5%3.2K0.271.8K
$53.50Jul 150.370.39$0.385.3%3.0K0.402.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.756.90$6.832.2%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%1.6K0.212.3K

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 70.6%, max 258.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7173.2%53.8%222.0%27134
$44.00Jul 15Aug 14156.5%49.8%214.5%3748
$63.00Jul 15Aug 28134.3%45.4%195.5%2440
$46.00Jul 15Aug 14123.9%46.6%165.6%4361
$62.50Jul 15Jul 31128.9%49.6%159.9%3118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28173.2%48.3%258.6%2.2K1.3K
$44.00Jul 15Aug 28156.5%47.1%232.3%33151
$46.00Jul 15Aug 28123.9%45.0%175.6%--181
$45.00Jul 15Aug 28117.9%46.1%156.0%54164
$45.50Jul 15Jul 24131.9%57.1%130.9%1266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 9.34, avg 2.02)

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
$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. 311 found (best R:R 16.65, avg 1.61)

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$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$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
$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. 39 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0562.8%49.5%
$63.50Jul 17Jul 24$0.0682.8%58.6%
$49.00Jul 15Jul 17$0.0768.0%57.3%
$56.50Jul 15Jul 17$0.0756.0%46.7%
$49.50Jul 15Jul 17$0.1064.5%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0556.0%46.7%
$59.50Jul 17Jul 20$0.0562.1%50.2%
$49.00Jul 15Jul 17$0.0668.0%57.3%
$49.50Jul 15Jul 17$0.0764.5%54.8%
$60.50Jul 17Jul 24$0.0767.8%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 1.99% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.61$0.45$1.06$51.94$54.061.99%
$53.50Jul 15$0.38$0.73$1.11$52.39$54.612.09%
$52.50Jul 15$0.91$0.28$1.19$51.31$53.692.24%
$54.00Jul 15$0.21$1.07$1.28$52.72$55.282.41%
$52.00Jul 15$1.30$0.17$1.47$50.53$53.472.76%
$54.50Jul 15$0.11$1.48$1.59$52.91$56.092.99%
$53.00Jul 17$0.98$0.78$1.76$51.24$54.763.31%
$53.50Jul 17$0.73$1.04$1.77$51.73$55.273.33%
$52.50Jul 17$1.27$0.57$1.84$50.66$54.343.46%
$54.00Jul 17$0.52$1.33$1.85$52.15$55.853.48%

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$0.10$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$0.21$0.06$0.27$50.73$54.27
$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. 110 found (best R:R 8.09, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
51/5253/54Aug 21$0.84$0.165.25$51.16$53.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
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. 75 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
$44.00$45.00$46.00Aug 14$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
$57.00$58.00$59.00Jul 29$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
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$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. 196 found (best net $-0.03, 194 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-$0.03$2.97
$59.00$56.001:2Jul 27-$0.80$2.20
$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 5.64%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.6%5.64%6.26%8634
$54.00Aug 28$2.770.491.6%5.21%6.77%10190
$54.50Aug 28$2.560.462.5%4.81%7.32%11984
$54.00Aug 21$2.530.481.6%4.76%6.32%2.1K5.9K
$53.50Aug 14$2.410.500.6%4.53%5.15%8241
$55.00Aug 28$2.360.443.4%4.44%7.88%8668
$54.00Aug 14$2.190.471.6%4.12%5.68%1232.1K
$55.50Aug 28$2.170.414.4%4.08%8.46%7752
$55.00Aug 21$2.110.433.4%3.97%7.41%1.4K13.4K
$53.50Aug 7$2.090.500.6%3.93%4.55%136560

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 94,531
Total Puts 59,559
Put/Call Ratio 0.63
Net Difference 34,972

Prior's Put/Call Breakdown

Total Calls 90,151
Total Puts 83,387
Put/Call Ratio 0.93
Net Difference 6,764

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