Tour v333
SLV
iShares Silver Trust
$53.10 +1.80%
(7/14 14:25) ◀
|
Tuesday, July 14, 2026 (2:30pm)
January 2026
|
▶ (7/14 14:35)
◀ 7/14 14:30 ▶

Option Volume

Detail
ℹ
Current (07/14 2:30pm) 163,466
Calls: 99,066 (61%)
Puts: 64,400 (39%)
Prior (07/13) 193,625
Calls: 97,130 (50%)
Puts: 96,495 (50%)
Current vs Prior -15.58%
Calls: +1.99% (Calls)
Puts: -33.26% (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 -41.83%
Calls: -41.85%
Puts: -41.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:30pm) $31.82M
Calls: $13.28M (42%)
Puts: $18.54M (58%)
Prior (07/13) $23.70M
Calls: $10.48M (44%)
Puts: $13.22M (56%)
Current vs Prior +34.24%
Calls: +26.71%
Puts: +40.21%
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 -35.67%
Calls: -36.69%
Puts: -34.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:30pm) 0.65
Prior (07/13) 0.99
Current vs Prior -34.57%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:30pm) 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% | 3.77%3.77% | 6.03%2.43% | 11.73%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -34.00% | -19.81%-19.81% | -11.20%-34.00% | -4.83%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -21.69% | -12.87%+6.77% | -3.03%-50.79% | -9.13%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -34.00% | -19.81%-19.81% | -11.20%-34.00% | -4.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.62% | 4.01%
Calls: 7.14% | 4.26%
Puts: 4.11% | 3.77%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -55.43% | -45.07%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -47.89% | -58.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 35% - 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
14:30BEARISHBULLISHBULLISH
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 492 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.708.80$8.751.1%230.872.1K
$53.50Jul 170.680.69$0.691.4%1.3K0.443.9K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.2510.40$10.331.5%30.8413
$63.00Aug 2110.1510.30$10.231.5%330.864.3K
$62.00Aug 219.259.40$9.321.6%70.841.3K
$60.00Aug 217.457.60$7.532.0%900.7910.3K
$63.00Aug 79.9010.10$10.002.0%70.8973

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 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
$56.50Jul 170.080.09$0.0911.1%2410.08855
$54.50Jul 150.090.10$0.1010.0%1.4K0.141.4K
$61.00Jul 240.100.11$0.119.1%450.06236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.6K0.088.9K
$48.50Jul 170.050.06$0.0616.7%430.042.1K
$46.00Jul 240.100.12$0.1118.2%1190.05126
$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 1510.5010.75$10.632.4%2411.0032
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.806.00$5.903.4%171.004.6K
$59.50Jul 176.256.50$6.383.9%11.001.3K
$60.00Jul 176.757.00$6.883.6%16.8K1.0025.7K
$60.50Jul 177.257.50$7.383.4%101.003.9K
$61.00Jul 177.758.00$7.883.2%271.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 641 active (total vol 148.8K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.1K0.0240.6K
$56.00Jul 170.110.12$0.128.3%5.4K0.117.4K
$54.00Jul 170.480.50$0.494.1%3.9K0.3510.0K
$54.00Jul 150.170.20$0.1915.8%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 220.410.45$0.439.3%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 73.9%, max 259.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7174.5%54.1%222.5%27134
$44.00Jul 15Aug 14157.6%49.5%218.2%8148
$63.00Jul 15Aug 28136.4%45.6%199.4%2440
$62.50Jul 15Jul 31131.0%48.7%169.1%10118
$46.00Jul 15Aug 14124.6%46.3%169.0%8961
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28174.5%48.5%259.5%2.2K1.3K
$44.00Jul 15Aug 28157.6%47.0%235.2%33151
$46.00Jul 15Aug 28124.6%44.8%177.8%--181
$45.00Jul 15Aug 28118.7%46.0%158.2%54164
$45.50Jul 15Jul 24132.8%57.5%130.7%3266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 8.09, avg 1.96)

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$0.14$0.86$0.146.14$46.86
$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. 300 found (best R:R 16.65, avg 1.51)

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$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
$45.00$48.00Aug 21$2.47$2.47$0.534.66$47.47
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$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
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0564.3%50.4%
$63.50Jul 17Jul 24$0.0683.6%58.9%
$48.00Jul 15Jul 17$0.0776.3%62.6%
$48.50Jul 15Jul 17$0.0776.2%59.6%
$49.50Jul 15Jul 17$0.0755.4%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0557.4%47.6%
$57.00Jul 15Jul 17$0.0564.3%50.4%
$49.00Jul 15Jul 17$0.0668.1%57.0%
$56.00Jul 15Jul 17$0.0755.4%46.0%
$49.50Jul 15Jul 17$0.0855.4%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 1.90% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.56$0.45$1.01$51.99$54.011.90%
$53.50Jul 15$0.33$0.73$1.06$52.44$54.562.00%
$52.50Jul 15$0.88$0.27$1.15$51.35$53.652.17%
$54.00Jul 15$0.19$1.06$1.25$52.75$55.252.35%
$52.00Jul 15$1.27$0.16$1.43$50.57$53.432.69%
$54.50Jul 15$0.10$1.47$1.57$52.93$56.072.96%
$53.00Jul 17$0.94$0.81$1.75$51.25$54.753.30%
$53.50Jul 17$0.69$1.06$1.75$51.75$55.253.30%
$51.50Jul 15$1.70$0.09$1.79$49.71$53.293.37%
$52.50Jul 17$1.23$0.60$1.83$50.67$54.333.45%

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$0.19$0.06$0.25$50.75$54.25
$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. 110 found (best R:R 7.33, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
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
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
53/5456/57Aug 21$0.81$0.194.26$53.19$56.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 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
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$54.00$55.00$56.00Jul 29$0.06$0.9415.67
$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
$59.00$60.00$61.00Jul 22$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$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

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-$1.57$1.43
$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 5.59%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.970.510.8%5.59%6.35%8634
$54.00Aug 28$2.750.481.7%5.18%6.87%10190
$54.50Aug 28$2.560.462.6%4.82%7.46%11984
$54.00Aug 21$2.470.481.7%4.65%6.35%2.1K5.9K
$53.50Aug 14$2.390.500.8%4.50%5.25%8341
$55.00Aug 28$2.330.443.6%4.39%7.97%8668
$54.00Aug 14$2.160.471.7%4.07%5.76%1232.1K
$55.50Aug 28$2.150.414.5%4.05%8.57%7752
$53.50Aug 7$2.100.500.8%3.95%4.71%140560
$55.00Aug 21$2.070.433.6%3.90%7.48%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 99,066
Total Puts 64,400
Put/Call Ratio 0.65
Net Difference 34,666

Prior's Put/Call Breakdown

Total Calls 97,130
Total Puts 96,495
Put/Call Ratio 0.99
Net Difference 635

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