Tour v333
SLV
iShares Silver Trust
$53.08 +1.75%
(7/14 14:20) ◀
|
Tuesday, July 14, 2026 (2:25pm)
January 2026
|
▶ (7/14 14:30)
◀ 7/14 14:25 ▶

Option Volume

Detail
ℹ
Current (07/14 2:25pm) 162,116
Calls: 97,827 (60%)
Puts: 64,289 (40%)
Prior (07/13) 191,398
Calls: 96,236 (50%)
Puts: 95,162 (50%)
Current vs Prior -15.30%
Calls: +1.65% (Calls)
Puts: -32.44% (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 -42.31%
Calls: -42.58%
Puts: -41.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:25pm) $31.62M
Calls: $13.08M (41%)
Puts: $18.54M (59%)
Prior (07/13) $23.51M
Calls: $10.33M (44%)
Puts: $13.19M (56%)
Current vs Prior +34.47%
Calls: +26.68%
Puts: +40.58%
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 -36.08%
Calls: -37.64%
Puts: -34.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:25pm) 0.66
Prior (07/13) 0.99
Current vs Prior -33.54%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:25pm) 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 2.45% | 3.75%3.75% | 6.03%2.45% | 11.68%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.47% | -20.18%-20.18% | -11.17%-33.47% | -5.25%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -21.05% | -13.27%+6.28% | -2.99%-50.40% | -9.53%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.47% | -20.18%-20.18% | -11.17%-33.47% | -5.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.84% | 4.04%
Calls: 8.93% | 4.35%
Puts: 6.76% | 3.74%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -37.83% | -44.66%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -27.30% | -58.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 34% - 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
14:25BEARISHBULLISHBULLISH
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 483 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 710.3010.50$10.401.9%1380.9411
$43.00Jul 3110.2010.40$10.301.9%520.9628
$46.00Jul 317.357.50$7.432.0%820.92113
$44.00Aug 149.459.65$9.552.1%400.9218
$44.00Aug 79.359.55$9.452.1%1480.9335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.209.40$9.302.2%60.841.3K
$54.00Jul 171.361.39$1.382.2%4040.653.0K
$62.00Jul 208.809.00$8.902.2%--1.0020
$61.00Aug 288.458.65$8.552.3%10.792
$61.00Aug 218.308.50$8.402.4%8580.813.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.51, 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
$57.00Jul 170.070.08$0.0812.5%1.5K0.073.5K
$61.00Jul 240.100.11$0.119.1%450.06236
$56.00Jul 170.110.13$0.1216.7%5.4K0.117.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.6K0.088.9K
$48.50Jul 170.050.06$0.0616.7%430.052.1K
$46.00Jul 240.100.12$0.1118.2%1120.05126
$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. 323 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.2010.75$10.485.2%--1.0016
$43.00Jul 1710.0010.25$10.132.5%--1.0056
$43.50Jul 159.509.75$9.632.6%901.0036
$45.00Jul 158.008.25$8.133.1%11.0031
$43.50Jul 179.309.75$9.534.7%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.303.50$3.405.9%21.0048
$57.00Jul 153.754.00$3.886.4%11.0050
$58.00Jul 154.755.00$4.885.1%11.0012
$60.00Jul 156.757.00$6.883.6%251.00--
$61.00Jul 157.758.00$7.883.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 640 active (total vol 147.5K, 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%5.4K0.117.4K
$54.00Jul 170.470.49$0.484.2%3.7K0.3510.0K
$54.00Jul 150.170.19$0.1811.1%3.3K0.251.8K
$53.50Jul 150.320.34$0.336.1%3.0K0.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%16.8K1.0025.7K
$50.50Jul 220.420.45$0.446.8%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. 85 strikes (avg 72.3%, max 258.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7174.1%53.7%224.0%27134
$44.00Jul 15Aug 14157.3%49.6%217.1%8148
$63.00Jul 15Aug 28136.2%45.5%199.5%2440
$62.50Jul 15Jul 31130.8%48.7%168.6%10118
$46.00Jul 15Aug 14124.4%46.7%166.3%8961
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28174.1%48.6%258.2%2.2K1.3K
$44.00Jul 15Aug 28157.3%47.1%233.9%33151
$46.00Jul 15Aug 28124.4%45.0%176.7%--181
$45.00Jul 15Aug 28118.4%46.1%157.2%54164
$47.00Jul 15Aug 28103.7%44.2%134.5%32316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 8.09, 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 21$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 28$0.15$0.85$0.155.67$60.15
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. 304 found (best R:R 14.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.80$2.80$0.2014.00$48.80
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Jul 20$0.84$0.84$0.165.25$47.84
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$59.00$56.00Jul 27$2.63$2.63$0.377.11$56.37
$60.00$59.00Aug 14$0.87$0.87$0.136.69$59.13

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
$57.00Jul 15Jul 17$0.0664.2%51.4%
$63.50Jul 17Jul 24$0.0683.7%58.9%
$48.00Jul 15Jul 17$0.0776.2%62.4%
$48.50Jul 15Jul 17$0.0776.0%59.3%
$49.50Jul 15Jul 17$0.0755.2%54.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0557.4%48.5%
$57.00Jul 15Jul 17$0.0564.2%51.4%
$49.00Jul 15Jul 17$0.0667.9%56.7%
$56.00Jul 15Jul 17$0.0755.3%46.7%
$63.50Jul 17Jul 24$0.0783.7%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 1.92% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.56$0.46$1.02$51.98$54.021.92%
$53.50Jul 15$0.33$0.74$1.07$52.43$54.572.02%
$52.50Jul 15$0.89$0.27$1.16$51.34$53.662.19%
$54.00Jul 15$0.18$1.06$1.24$52.76$55.242.34%
$52.00Jul 15$1.25$0.16$1.41$50.59$53.412.66%
$54.50Jul 15$0.10$1.47$1.57$52.93$56.072.96%
$53.00Jul 17$0.92$0.82$1.74$51.26$54.743.28%
$53.50Jul 17$0.68$1.07$1.75$51.75$55.253.30%
$51.50Jul 15$1.70$0.09$1.79$49.71$53.293.37%
$52.50Jul 17$1.21$0.60$1.81$50.69$54.313.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.50%)

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$0.07$0.06$0.13$50.87$55.13
$55.50$51.50Jul 15$0.04$0.09$0.13$51.37$55.63
$54.50$51.00Jul 15$0.10$0.06$0.16$50.84$54.66
$55.00$51.50Jul 15$0.07$0.09$0.16$51.34$55.16
$54.50$51.50Jul 15$0.10$0.09$0.19$51.31$54.69
$55.50$52.00Jul 15$0.04$0.16$0.20$51.80$55.70
$55.00$52.00Jul 15$0.07$0.16$0.23$51.77$55.23
$54.00$51.00Jul 15$0.18$0.06$0.24$50.76$54.24
$54.50$52.00Jul 15$0.10$0.16$0.26$51.74$54.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5455/56Aug 21$0.84$0.165.25$53.16$55.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 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
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$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
$60.00$61.00$62.00Aug 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. 198 found (best net $-0.02, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.60$1.40
$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-$0.02$2.98
$59.00$56.001:2Jul 27-$0.77$2.23
$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 5.58%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.960.510.8%5.58%6.37%8634
$54.00Aug 28$2.730.491.7%5.14%6.88%10190
$54.50Aug 28$2.560.462.7%4.82%7.50%11984
$54.00Aug 21$2.470.481.7%4.65%6.39%2.1K5.9K
$53.50Aug 14$2.380.500.8%4.48%5.28%8341
$55.00Aug 28$2.320.443.6%4.37%7.99%8668
$54.00Aug 14$2.140.471.7%4.03%5.76%1232.1K
$55.50Aug 28$2.130.414.6%4.01%8.57%7752
$53.50Aug 7$2.100.500.8%3.96%4.75%140560
$55.00Aug 21$2.070.433.6%3.90%7.52%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 97,827
Total Puts 64,289
Put/Call Ratio 0.66
Net Difference 33,538

Prior's Put/Call Breakdown

Total Calls 96,236
Total Puts 95,162
Put/Call Ratio 0.99
Net Difference 1,074

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