Tour v333
SLV
iShares Silver Trust
$53.09 +1.77%
(7/14 14:30) ◀
|
Tuesday, July 14, 2026 (2:35pm)
January 2026
|
▶ (7/14 14:40)
◀ 7/14 14:35 ▶

Option Volume

Detail
ℹ
Current (07/14 2:35pm) 164,447
Calls: 99,587 (61%)
Puts: 64,860 (39%)
Prior (07/13) 195,615
Calls: 97,986 (50%)
Puts: 97,629 (50%)
Current vs Prior -15.93%
Calls: +1.63% (Calls)
Puts: -33.56% (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 -41.48%
Calls: -41.55%
Puts: -41.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:35pm) $31.89M
Calls: $13.23M (41%)
Puts: $18.66M (59%)
Prior (07/13) $23.95M
Calls: $10.71M (45%)
Puts: $13.24M (55%)
Current vs Prior +33.18%
Calls: +23.59%
Puts: +40.94%
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 -35.52%
Calls: -36.91%
Puts: -34.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:35pm) 0.65
Prior (07/13) 1.00
Current vs Prior -34.63%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:35pm) 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% | 6.01%2.43% | 11.66%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.99% | -19.80%-19.80% | -11.46%-33.99% | -5.42%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -21.68% | -12.85%+6.79% | -3.31%-50.79% | -9.70%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.99% | -19.80%-19.80% | -11.46%-33.99% | -5.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.63% | 3.94%
Calls: 9.26% | 3.26%
Puts: 4.00% | 4.63%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -47.42% | -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 -38.52% | -59.32%
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
14:35BEARISHBULLISHBULLISH
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 493 of results (avg 5.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.830.84$0.841.2%2.0K0.2175.7K
$55.00Jul 240.720.73$0.731.4%2890.323.8K
$42.50Jul 1710.5010.70$10.601.9%--1.0016
$43.00Jul 1710.0010.20$10.102.0%--1.0056
$44.00Aug 79.309.50$9.402.1%1480.9235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 2410.3510.55$10.451.9%--0.9652
$63.00Aug 2110.1510.35$10.252.0%330.864.3K
$60.00Aug 217.507.65$7.582.0%930.7910.3K
$63.00Jul 179.8010.00$9.902.0%400.993.4K
$62.00Aug 219.259.45$9.352.1%70.841.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 150.050.06$0.0616.7%1.8K0.092.3K
$57.50Jul 170.050.06$0.0616.7%1860.055.4K
$54.50Jul 150.090.10$0.1010.0%1.4K0.141.4K
$61.00Jul 240.100.11$0.119.1%450.06236
$56.00Jul 170.110.12$0.128.3%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
$51.50Jul 150.090.10$0.1010.0%7160.13898
$43.00Jul 310.100.12$0.1118.2%520.0453
$50.00Jul 170.110.13$0.1216.7%2.1K0.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.4510.70$10.582.4%2431.0032
$43.00Jul 159.9510.20$10.072.5%1351.0023
$43.50Jul 159.459.70$9.572.6%901.0036
$44.00Jul 159.009.20$9.102.2%411.0030
$44.50Jul 158.458.70$8.572.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.807.00$6.902.9%250.99--
$61.00Jul 157.808.00$7.902.5%10.99--
$58.00Jul 154.805.05$4.935.1%10.9912
$63.50Jul 1710.3010.55$10.432.4%10.991.3K
$62.50Jul 179.309.55$9.432.7%190.99763

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 149.7K, 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 170.470.49$0.484.2%3.9K0.3410.0K
$54.00Jul 150.170.19$0.1811.1%3.4K0.241.8K
$53.50Jul 150.320.34$0.336.1%3.1K0.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.00$6.902.9%16.8K0.9825.7K
$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 170.110.13$0.1216.7%2.1K0.1040.1K
$50.00Jul 150.010.03$0.02100.0%2.1K0.038.8K

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 72.9%, max 259.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7174.3%54.0%222.8%27334
$44.00Jul 15Aug 14157.4%49.4%218.7%8148
$63.00Jul 15Aug 28137.1%45.6%200.6%2440
$62.50Jul 15Jul 31131.6%48.8%169.9%12118
$46.00Jul 15Aug 14124.3%46.3%168.6%8961
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28174.3%48.5%259.4%2.2K1.3K
$44.00Jul 15Aug 28157.4%47.0%235.0%33151
$46.00Jul 15Aug 28124.3%44.8%177.5%--181
$45.00Jul 15Aug 28118.5%45.9%157.9%54164
$45.50Jul 15Jul 24132.5%57.4%130.8%3466

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 29$0.10$0.90$0.109.00$58.10
$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
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
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. 309 found (best R:R 16.65, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$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$2.50$2.50$0.505.00$47.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.81$1.81$0.199.53$61.19
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$59.00$56.00Jul 27$2.62$2.62$0.386.89$56.38
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$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. 46 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0576.0%62.3%
$48.50Jul 15Jul 17$0.0575.9%59.3%
$57.00Jul 15Jul 17$0.0564.8%50.8%
$43.50Jul 15Jul 17$0.06140.2%82.9%
$44.50Jul 15Jul 17$0.06149.0%74.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 17Jul 20$0.0561.0%49.2%
$60.50Jul 17Jul 24$0.0568.8%51.4%
$61.50Jul 17Jul 24$0.0576.1%52.7%
$62.50Jul 17Jul 24$0.0577.6%57.2%
$49.00Jul 15Jul 17$0.0667.7%56.6%

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$0.54$0.47$1.01$51.99$54.011.90%
$53.50Jul 15$0.33$0.75$1.08$52.42$54.582.03%
$52.50Jul 15$0.87$0.28$1.15$51.35$53.652.17%
$54.00Jul 15$0.18$1.10$1.28$52.72$55.282.41%
$52.00Jul 15$1.25$0.17$1.42$50.58$53.422.67%
$54.50Jul 15$0.10$1.51$1.61$52.89$56.113.03%
$53.00Jul 17$0.92$0.82$1.74$51.26$54.743.28%
$53.50Jul 17$0.67$1.08$1.75$51.75$55.253.30%
$51.50Jul 15$1.68$0.10$1.78$49.72$53.283.35%
$52.50Jul 17$1.21$0.61$1.82$50.68$54.323.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.46%)

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$0.06$0.06$0.12$50.88$55.12
$55.50$51.50Jul 15$0.04$0.10$0.14$51.36$55.64
$54.50$51.00Jul 15$0.10$0.06$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$0.10$0.10$0.20$51.30$54.70
$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$0.18$0.06$0.24$50.76$54.24
$54.50$52.00Jul 15$0.10$0.17$0.27$51.73$54.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 7.33, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
51/5253/54Jul 29$0.81$0.194.26$51.19$53.81
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 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
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$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 $-0.02, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.52$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-$0.02$2.98
$59.00$56.001:2Jul 27-$0.81$2.19
$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 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.970.510.8%5.59%6.37%8634
$54.00Aug 28$2.750.481.7%5.18%6.89%10190
$54.50Aug 28$2.540.462.7%4.78%7.44%11984
$54.00Aug 21$2.450.481.7%4.61%6.33%2.1K5.9K
$53.50Aug 14$2.390.500.8%4.50%5.27%8341
$55.00Aug 28$2.330.443.6%4.39%7.99%8668
$54.00Aug 14$2.160.471.7%4.07%5.78%1232.1K
$55.50Aug 28$2.150.414.5%4.05%8.59%7752
$53.50Aug 7$2.070.490.8%3.90%4.67%142560
$55.00Aug 21$2.070.423.6%3.90%7.50%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 99,587
Total Puts 64,860
Put/Call Ratio 0.65
Net Difference 34,727

Prior's Put/Call Breakdown

Total Calls 97,986
Total Puts 97,629
Put/Call Ratio 1.00
Net Difference 357

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