Tour v333
SLV
iShares Silver Trust
$53.20 +1.98%
(7/14 14:10) ◀
|
Tuesday, July 14, 2026 (2:15pm)
January 2026
|
▶ (7/14 14:20)
◀ 7/14 14:15 ▶

Option Volume

Detail
ℹ
Current (07/14 2:15pm) 160,320
Calls: 96,503 (60%)
Puts: 63,817 (40%)
Prior (07/13) 184,697
Calls: 94,976 (51%)
Puts: 89,721 (49%)
Current vs Prior -13.20%
Calls: +1.61% (Calls)
Puts: -28.87% (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 -42.95%
Calls: -43.36%
Puts: -42.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:15pm) $31.46M
Calls: $13.11M (42%)
Puts: $18.35M (58%)
Prior (07/13) $23.29M
Calls: $10.07M (43%)
Puts: $13.22M (57%)
Current vs Prior +35.05%
Calls: +30.12%
Puts: +38.81%
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 -36.40%
Calls: -37.51%
Puts: -35.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:15pm) 0.66
Prior (07/13) 0.94
Current vs Prior -30.00%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:15pm) 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 2.44% | 3.78%3.78% | 6.01%2.44% | 11.67%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.62% | -19.56%-19.56% | -11.37%-33.62% | -5.31%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -21.23% | -12.60%+7.10% | -3.21%-50.51% | -9.59%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.62% | -19.56%-19.56% | -11.37%-33.62% | -5.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 4.46%
Calls: 6.45% | 3.03%
Puts: 2.94% | 5.88%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -62.73% | -38.90%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -56.42% | -53.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. 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
14:15BEARISHBULLISHBULLISH
14:10BEARISHBULLISHBULLISH
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 487 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2010.1010.30$10.202.0%1261.0035
$44.00Aug 149.509.70$9.602.1%400.9118
$44.00Jul 209.109.30$9.202.2%1341.008
$45.00Aug 218.708.90$8.802.3%230.882.1K
$53.00Aug 212.983.05$3.012.3%1990.531.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.209.35$9.271.6%60.841.3K
$61.00Aug 78.008.15$8.071.9%60.8723
$63.50Jul 1710.2510.45$10.351.9%11.001.3K
$63.00Aug 2810.2010.40$10.301.9%30.8413
$63.00Aug 2110.1010.30$10.202.0%330.864.3K

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
$55.00Jul 150.060.07$0.0714.3%1.7K0.102.3K
$56.50Jul 170.080.09$0.0911.1%2390.08855
$61.00Jul 240.100.11$0.119.1%450.06236
$54.50Jul 150.110.12$0.128.3%1.4K0.171.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$51.50Jul 150.080.09$0.0911.1%7120.13898
$43.00Jul 310.100.12$0.1118.2%520.0453
$50.00Jul 170.110.12$0.128.3%2.0K0.1040.1K
$52.00Jul 150.140.16$0.1513.3%1.6K0.192.3K

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 1510.0510.30$10.182.5%1331.0023
$43.50Jul 159.559.80$9.682.6%901.0036
$44.00Jul 159.059.30$9.182.7%411.0030
$44.50Jul 158.558.80$8.682.9%191.0020
$45.00Jul 158.058.30$8.183.1%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 177.757.95$7.852.5%271.002.7K
$61.50Jul 178.258.45$8.352.4%131.001.8K

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 145.6K, 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%5.3K0.127.4K
$54.00Jul 170.500.53$0.525.8%3.7K0.3610.0K
$54.00Jul 150.200.21$0.214.8%3.2K0.271.8K
$53.50Jul 150.370.38$0.382.6%3.0K0.412.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.756.95$6.852.9%16.8K1.0025.7K
$50.50Jul 220.400.44$0.429.5%3.1K0.2111
$43.00Aug 280.390.46$0.4316.3%2.2K0.091.1K
$50.00Jul 150.010.03$0.02100.0%2.1K0.038.8K
$50.00Jul 170.110.12$0.128.3%2.0K0.1040.1K

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 71.0%, max 258.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7174.7%53.8%224.6%27134
$44.00Jul 15Aug 14157.9%49.8%217.1%8148
$46.00Jul 15Aug 14125.1%46.7%167.9%8961
$62.50Jul 15Jul 31129.3%48.6%166.0%10118
$63.00Jul 15Aug 28118.5%45.3%161.6%2440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28174.7%48.8%258.3%2.2K1.3K
$44.00Jul 15Aug 28157.9%47.3%234.2%33151
$46.00Jul 15Aug 28125.1%45.5%175.2%--181
$45.00Jul 15Aug 28119.1%46.2%157.6%54164
$47.00Jul 15Aug 28104.4%44.4%135.3%27316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 9.00, avg 1.97)

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
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
$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$0.30$2.70$0.309.00$48.70
$49.00$48.00Jul 27$0.12$0.88$0.127.33$48.88
$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$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 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
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$59.00$56.00Jul 27$2.62$2.62$0.386.89$56.38
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0576.9%63.2%
$57.00Jul 15Jul 17$0.0562.8%48.7%
$63.50Jul 17Jul 24$0.0682.9%58.6%
$56.50Jul 15Jul 17$0.0755.9%46.7%
$49.50Jul 15Jul 17$0.1056.1%55.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 17Jul 24$0.0575.0%52.2%
$49.00Jul 15Jul 17$0.0668.8%57.6%
$49.50Jul 15Jul 17$0.0856.1%55.0%
$50.00Jul 15Jul 17$0.1060.4%52.3%
$57.50Jul 17Jul 22$0.1051.6%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 1.97% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.62$0.43$1.05$51.95$54.051.97%
$53.50Jul 15$0.38$0.68$1.06$52.44$54.561.99%
$52.50Jul 15$0.93$0.25$1.18$51.32$53.682.22%
$54.00Jul 15$0.21$1.06$1.27$52.73$55.272.39%
$52.00Jul 15$1.33$0.15$1.48$50.52$53.482.78%
$54.50Jul 15$0.12$1.46$1.58$52.92$56.082.97%
$53.50Jul 17$0.73$1.02$1.75$51.75$55.253.29%
$53.00Jul 17$0.99$0.77$1.76$51.24$54.763.31%
$51.50Jul 15$1.75$0.09$1.84$49.66$53.343.46%
$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 0.17% 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$0.07$0.05$0.12$50.88$55.12
$55.50$51.50Jul 15$0.04$0.09$0.13$51.37$55.63
$55.00$51.50Jul 15$0.07$0.09$0.16$51.34$55.16
$54.50$51.00Jul 15$0.12$0.05$0.17$50.83$54.67
$55.50$52.00Jul 15$0.04$0.15$0.19$51.81$55.69
$54.50$51.50Jul 15$0.12$0.09$0.21$51.29$54.71
$55.00$52.00Jul 15$0.07$0.15$0.22$51.78$55.22
$54.00$51.00Jul 15$0.21$0.05$0.26$50.74$54.26
$54.50$52.00Jul 15$0.12$0.15$0.27$51.73$54.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
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$0.84$0.165.25$53.16$56.84
50/5154/55Aug 21$0.82$0.184.56$50.18$54.82
52/5354/55Jul 29$0.81$0.194.26$52.19$54.81
48/4951/52Aug 21$0.81$0.194.26$48.19$51.81
48/4952/53Aug 21$0.81$0.194.26$48.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$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
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 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. 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-$1.55$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-$0.05$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%6.20%8634
$54.00Aug 28$2.780.491.5%5.23%6.73%10190
$54.50Aug 28$2.560.462.4%4.81%7.26%11984
$54.00Aug 21$2.550.481.5%4.79%6.30%2.1K5.9K
$53.50Aug 14$2.450.500.6%4.61%5.17%8241
$55.00Aug 28$2.360.443.4%4.44%7.82%8668
$54.00Aug 14$2.190.471.5%4.12%5.62%1232.1K
$55.50Aug 28$2.180.424.3%4.10%8.42%7752
$53.50Aug 7$2.090.500.6%3.93%4.49%138560
$55.00Aug 21$2.080.433.4%3.91%7.29%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 96,503
Total Puts 63,817
Put/Call Ratio 0.66
Net Difference 32,686

Prior's Put/Call Breakdown

Total Calls 94,976
Total Puts 89,721
Put/Call Ratio 0.94
Net Difference 5,255

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