Tour v333
SLV
iShares Silver Trust
$53.15 +1.90%
(7/14 14:15) ◀
|
Tuesday, July 14, 2026 (2:20pm)
January 2026
|
▶ (7/14 14:25)
◀ 7/14 14:20 ▶

Option Volume

Detail
ℹ
Current (07/14 2:20pm) 161,560
Calls: 97,453 (60%)
Puts: 64,107 (40%)
Prior (07/13) 189,450
Calls: 95,648 (50%)
Puts: 93,802 (50%)
Current vs Prior -14.72%
Calls: +1.89% (Calls)
Puts: -31.66% (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 -42.51%
Calls: -42.80%
Puts: -42.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:20pm) $31.54M
Calls: $13.16M (42%)
Puts: $18.38M (58%)
Prior (07/13) $23.68M
Calls: $10.00M (42%)
Puts: $13.69M (58%)
Current vs Prior +33.18%
Calls: +31.70%
Puts: +34.26%
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 -36.24%
Calls: -37.25%
Puts: -35.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:20pm) 0.66
Prior (07/13) 0.98
Current vs Prior -32.92%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:20pm) 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 2.43% | 3.74%3.74% | 6.02%2.43% | 11.68%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -34.06% | -20.29%-20.29% | -11.29%-34.06% | -5.22%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -21.77% | -13.39%+6.14% | -3.12%-50.84% | -9.51%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -34.06% | -20.29%-20.29% | -11.29%-34.06% | -5.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.40% | 3.50%
Calls: 5.00% | 3.13%
Puts: 5.80% | 3.88%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -57.18% | -52.05%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -49.93% | -63.86%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 33% - 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
14:20BEARISHBULLISHBULLISH
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 486 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 212.532.57$2.551.6%2.1K0.485.9K
$43.00Jul 2010.1010.30$10.202.0%1261.0035
$44.00Aug 149.509.70$9.602.1%400.9118
$47.00Aug 146.857.00$6.932.2%920.8440
$44.00Jul 209.109.30$9.202.2%1341.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.1010.25$10.181.5%330.864.3K
$62.00Aug 219.209.35$9.271.6%60.841.3K
$52.50Jul 170.570.58$0.571.8%4910.373.7K
$61.00Aug 288.458.60$8.521.8%10.792
$61.00Aug 218.308.45$8.381.8%8580.823.7K

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
$54.50Jul 150.100.12$0.1118.2%1.4K0.161.4K
$61.00Jul 240.100.11$0.119.1%450.06236
$56.00Jul 170.120.13$0.137.7%5.4K0.127.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$51.50Jul 150.080.09$0.0911.1%7120.12898
$46.00Jul 240.100.12$0.1118.2%1060.05126
$43.00Jul 310.100.12$0.1118.2%520.0453
$50.00Jul 170.110.12$0.128.3%2.0K0.1040.1K

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 1510.0510.30$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 177.257.45$7.352.7%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. 638 active (total vol 146.8K, 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%5.4K0.127.4K
$54.00Jul 170.500.53$0.525.8%3.7K0.3610.0K
$54.00Jul 150.200.21$0.214.8%3.3K0.271.8K
$53.50Jul 150.340.36$0.355.7%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 71.1%, max 258.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7175.0%53.8%224.9%27134
$44.00Jul 15Aug 14158.1%49.6%218.7%8148
$46.00Jul 15Aug 14125.2%46.7%168.1%8961
$62.50Jul 15Jul 31129.5%48.5%166.8%10118
$63.00Jul 15Aug 28118.6%45.3%161.8%2440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28175.0%48.8%258.9%2.2K1.3K
$44.00Jul 15Aug 28158.1%47.2%234.7%33151
$46.00Jul 15Aug 28125.2%45.1%177.7%--181
$45.00Jul 15Aug 28119.2%46.2%158.0%54164
$47.00Jul 15Aug 28104.6%44.1%137.2%32316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 8.09, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$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
$61.00$62.00Aug 28$0.15$0.85$0.155.67$61.15
$58.00$59.00Aug 7$0.16$0.84$0.165.25$58.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$47.00Jul 29$0.23$1.77$0.237.70$48.77
$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$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.88$2.88$0.1224.00$48.88
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$59.00$56.00Jul 27$2.65$2.65$0.357.57$56.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 15Jul 17$0.0584.0%65.5%
$48.00Jul 15Jul 17$0.0577.0%63.2%
$57.00Jul 15Jul 17$0.0562.9%49.5%
$63.50Jul 17Jul 24$0.0683.0%58.5%
$56.50Jul 15Jul 17$0.0756.0%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 17Jul 24$0.0575.0%52.2%
$63.50Jul 17Jul 24$0.0583.0%58.5%
$49.00Jul 15Jul 17$0.0668.9%57.6%
$57.00Jul 15Jul 17$0.0762.9%49.5%
$49.50Jul 15Jul 17$0.0856.2%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 1.94% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.60$0.43$1.03$51.97$54.031.94%
$53.50Jul 15$0.35$0.69$1.04$52.46$54.541.96%
$52.50Jul 15$0.94$0.26$1.20$51.30$53.702.26%
$54.00Jul 15$0.21$1.03$1.24$52.76$55.242.33%
$52.00Jul 15$1.33$0.15$1.48$50.52$53.482.78%
$54.50Jul 15$0.11$1.45$1.56$52.94$56.062.94%
$53.00Jul 17$0.96$0.78$1.74$51.26$54.743.27%
$53.50Jul 17$0.72$1.03$1.75$51.75$55.253.29%
$52.50Jul 17$1.25$0.57$1.82$50.68$54.323.42%
$51.50Jul 15$1.75$0.09$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$0.07$0.05$0.12$50.88$55.12
$55.50$51.50Jul 15$0.04$0.09$0.13$51.37$55.63
$54.50$51.00Jul 15$0.11$0.05$0.16$50.84$54.66
$55.00$51.50Jul 15$0.07$0.09$0.16$51.34$55.16
$55.50$52.00Jul 15$0.04$0.15$0.19$51.81$55.69
$54.50$51.50Jul 15$0.11$0.09$0.20$51.30$54.70
$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$0.11$0.15$0.26$51.74$54.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
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
52/5355/56Aug 21$0.81$0.194.26$52.19$55.81
51/5253/54Jul 29$0.80$0.204.00$51.20$53.80

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
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 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. 198 found (best net $-0.03, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.52$1.48
$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-$0.70$2.30
$49.00$47.001:2Jul 29-$0.03$1.97
$51.00$49.001:2Jul 29-$0.05$1.95
$47.00$46.001:2Jul 20-$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 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.64%6.30%8634
$54.00Aug 28$2.780.491.6%5.23%6.83%10190
$54.50Aug 28$2.570.462.5%4.84%7.38%11984
$54.00Aug 21$2.530.481.6%4.76%6.36%2.1K5.9K
$53.50Aug 14$2.450.500.7%4.61%5.27%8241
$55.00Aug 28$2.370.443.5%4.46%7.94%8668
$54.00Aug 14$2.200.471.6%4.14%5.74%1232.1K
$55.50Aug 28$2.180.424.4%4.10%8.52%7752
$53.50Aug 7$2.100.500.7%3.95%4.61%140560
$55.00Aug 21$2.100.433.5%3.95%7.43%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 97,453
Total Puts 64,107
Put/Call Ratio 0.66
Net Difference 33,346

Prior's Put/Call Breakdown

Total Calls 95,648
Total Puts 93,802
Put/Call Ratio 0.98
Net Difference 1,846

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