Tour v333
SLV
iShares Silver Trust
$53.15 +1.90%
(7/14 14:00) ◀
|
Tuesday, July 14, 2026 (2:05pm)
January 2026
|
▶ (7/14 14:10)
◀ 7/14 14:05 ▶

Option Volume

Detail
ℹ
Current (07/14 2:05pm) 158,436
Calls: 95,624 (60%)
Puts: 62,812 (40%)
Prior (07/13) 177,936
Calls: 92,316 (52%)
Puts: 85,620 (48%)
Current vs Prior -10.96%
Calls: +3.58% (Calls)
Puts: -26.64% (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 -43.62%
Calls: -43.87%
Puts: -43.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:05pm) $31.08M
Calls: $12.82M (41%)
Puts: $18.26M (59%)
Prior (07/13) $22.97M
Calls: $9.83M (43%)
Puts: $13.14M (57%)
Current vs Prior +35.29%
Calls: +30.37%
Puts: +38.97%
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 -37.16%
Calls: -38.90%
Puts: -35.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:05pm) 0.66
Prior (07/13) 0.93
Current vs Prior -29.18%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:05pm) 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 2.46% | 3.78%3.78% | 6.00%2.46% | 11.68%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.04% | -19.49%-19.49% | -11.57%-33.04% | -5.22%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -20.55% | -12.51%+7.20% | -3.42%-50.08% | -9.51%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.04% | -19.49%-19.49% | -11.57%-33.04% | -5.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.47% | 3.94%
Calls: 6.78% | 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 -56.62% | -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 -49.28% | -59.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 29% - 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
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
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 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 149.509.65$9.571.6%240.9018
$46.00Aug 147.707.85$7.781.9%700.8638
$59.00Aug 211.001.02$1.012.0%4910.25558
$46.00Jul 317.357.50$7.432.0%820.91113
$44.00Jul 319.259.45$9.352.1%1060.9382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 149.109.25$9.181.6%120.869
$63.50Jul 2410.3010.50$10.401.9%--0.9652
$63.00Aug 2110.1010.30$10.202.0%330.864.3K
$60.00Aug 217.457.60$7.532.0%880.7910.3K
$63.00Aug 79.9010.10$10.002.0%70.9173

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.52, 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%2390.08855
$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
$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
$46.00Jul 240.110.13$0.1216.7%960.06126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0010.25$10.132.5%1331.0023
$43.50Jul 159.509.75$9.632.6%901.0036
$44.00Jul 159.009.25$9.132.7%411.0030
$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 176.756.95$6.852.9%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 143.8K, 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 170.490.52$0.515.9%3.7K0.3510.0K
$54.00Jul 150.190.20$0.205.0%3.2K0.261.8K
$53.50Jul 150.340.37$0.368.3%3.0K0.392.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.756.95$6.852.9%16.8K1.0025.7K
$50.50Jul 220.410.43$0.424.8%3.1K0.2111
$43.00Aug 280.390.47$0.4318.6%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

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 71.1%, max 255.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7173.4%53.8%222.3%27134
$44.00Jul 15Aug 14156.7%49.8%214.8%6548
$46.00Jul 15Aug 14124.0%46.7%165.7%7161
$63.00Jul 15Aug 28118.6%45.4%161.5%2440
$62.50Jul 15Jul 31123.4%48.6%153.7%3118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28173.4%48.8%255.1%2.2K1.3K
$44.00Jul 15Aug 28156.7%47.2%232.2%33151
$46.00Jul 15Aug 28124.0%45.5%172.7%--181
$45.00Jul 15Aug 28118.0%46.1%155.9%54164
$47.00Jul 15Aug 28103.4%44.3%133.4%27316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 9.34, avg 1.98)

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 28$0.13$0.87$0.136.69$60.13
$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
$58.00$59.00Aug 7$0.16$0.84$0.165.25$58.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Jul 29$0.29$2.71$0.299.34$48.71
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$49.00$48.00Jul 27$0.13$0.87$0.136.69$48.87
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$50.00$49.00Jul 27$0.15$0.85$0.155.67$49.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 19.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.85$2.85$0.1519.00$48.85
$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
$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
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$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$0.0563.3%49.9%
$63.50Jul 17Jul 24$0.0683.2%58.7%
$49.00Jul 15Jul 17$0.0767.9%57.1%
$56.50Jul 15Jul 17$0.0756.5%47.1%
$49.50Jul 15Jul 17$0.1064.4%54.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 17Jul 20$0.0562.4%50.3%
$49.00Jul 15Jul 17$0.0667.9%57.1%
$49.50Jul 15Jul 17$0.0764.4%54.5%
$56.50Jul 15Jul 17$0.0756.5%47.1%
$60.50Jul 17Jul 24$0.0767.9%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 1.96% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.59$0.45$1.04$51.96$54.041.96%
$53.50Jul 15$0.36$0.72$1.08$52.42$54.582.03%
$52.50Jul 15$0.91$0.27$1.18$51.32$53.682.22%
$54.00Jul 15$0.20$1.07$1.27$52.73$55.272.39%
$52.00Jul 15$1.31$0.17$1.48$50.52$53.482.78%
$54.50Jul 15$0.11$1.48$1.59$52.91$56.092.99%
$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$1.25$0.58$1.83$50.67$54.333.44%
$51.50Jul 15$1.74$0.10$1.84$49.66$53.343.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.04$0.05$0.09$50.91$55.59
$55.00$51.00Jul 15$0.06$0.05$0.11$50.89$55.11
$55.50$51.50Jul 15$0.04$0.10$0.14$51.36$55.64
$54.50$51.00Jul 15$0.11$0.05$0.16$50.84$54.66
$55.00$51.50Jul 15$0.06$0.10$0.16$51.34$55.16
$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$0.05$0.25$50.75$54.25
$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. 107 found (best R:R 9.00, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 28$0.05$0.9519.00
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
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 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. 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-$1.53$1.47
$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-$0.80$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. 149 found (best yield 5.64%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.64%6.30%8634
$54.00Aug 28$2.770.491.6%5.21%6.81%10190
$54.50Aug 28$2.560.462.5%4.82%7.36%11984
$54.00Aug 21$2.480.481.6%4.67%6.27%2.1K5.9K
$53.50Aug 14$2.450.500.7%4.61%5.27%8241
$55.00Aug 28$2.360.443.5%4.44%7.92%8668
$54.00Aug 14$2.190.471.6%4.12%5.72%1232.1K
$55.50Aug 28$2.170.424.4%4.08%8.50%7752
$53.50Aug 7$2.090.500.7%3.93%4.59%138560
$55.00Aug 21$2.080.433.5%3.91%7.39%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 95,624
Total Puts 62,812
Put/Call Ratio 0.66
Net Difference 32,812

Prior's Put/Call Breakdown

Total Calls 92,316
Total Puts 85,620
Put/Call Ratio 0.93
Net Difference 6,696

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