Tour v333
SLV
iShares Silver Trust
$52.98 +1.57%
(7/14 14:35) ◀
|
Tuesday, July 14, 2026 (2:40pm)
January 2026
|
▶ (7/14 14:45)
◀ 7/14 14:40 ▶

Option Volume

Detail
ℹ
Current (07/14 2:40pm) 165,439
Calls: 100,315 (61%)
Puts: 65,124 (39%)
Prior (07/13) 197,294
Calls: 99,108 (50%)
Puts: 98,186 (50%)
Current vs Prior -16.15%
Calls: +1.22% (Calls)
Puts: -33.67% (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 -41.13%
Calls: -41.12%
Puts: -41.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:40pm) $32.07M
Calls: $13.12M (41%)
Puts: $18.95M (59%)
Prior (07/13) $24.05M
Calls: $10.87M (45%)
Puts: $13.18M (55%)
Current vs Prior +33.34%
Calls: +20.70%
Puts: +43.78%
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 -35.16%
Calls: -37.43%
Puts: -33.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:40pm) 0.65
Prior (07/13) 0.99
Current vs Prior -34.47%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:40pm) 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 2.53% | 3.79%3.79% | 6.08%2.53% | 11.72%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -31.29% | -19.23%-19.23% | -10.45%-31.29% | -4.92%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -18.47% | -12.23%+7.55% | -2.20%-48.77% | -9.22%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -31.29% | -19.23%-19.23% | -10.45%-31.29% | -4.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.95% | 3.49%
Calls: 12.05% | 3.48%
Puts: 7.84% | 3.49%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -21.09% | -52.19%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -7.74% | -63.96%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. 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
14:40BEARISHBULLISHBULLISH
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 471 of results (avg 5.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.4510.65$10.551.9%--1.0016
$43.00Aug 710.2010.40$10.301.9%1380.9411
$43.00Jul 3110.1010.30$10.202.0%520.9628
$43.00Jul 179.9510.15$10.052.0%--1.0056
$43.00Jul 209.9510.15$10.052.0%1260.9935
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 208.909.10$9.002.2%--1.0020
$63.50Jul 2410.4010.65$10.532.4%--1.0052
$63.50Jul 1710.3510.60$10.482.4%11.001.3K
$63.00Aug 2110.2010.45$10.332.4%330.864.3K
$63.00Jul 249.9010.15$10.032.5%60.93122

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
$55.00Jul 150.050.06$0.0616.7%1.8K0.092.3K
$57.50Jul 170.050.06$0.0616.7%1870.055.4K
$61.00Jul 240.100.11$0.119.1%450.06236
$56.00Jul 170.110.12$0.128.3%5.4K0.117.4K
$60.00Jul 240.120.14$0.1315.4%650.076.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%430.052.1K
$51.50Jul 150.100.12$0.1118.2%7290.14898
$43.00Jul 310.100.12$0.1118.2%520.0453
$50.00Jul 170.110.13$0.1216.7%2.1K0.1040.1K
$46.00Jul 240.110.13$0.1216.7%1260.06126

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
$43.50Jul 159.409.65$9.532.6%901.0036
$42.50Jul 1710.4510.65$10.551.9%--1.0016
$43.00Jul 179.9510.15$10.052.0%--1.0056
$45.00Jul 157.908.15$8.033.1%11.0031
$43.50Jul 179.409.65$9.532.6%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.403.60$3.505.7%21.0048
$57.00Jul 153.854.10$3.976.3%11.0050
$58.00Jul 154.855.10$4.975.0%11.0012
$60.00Jul 156.857.10$6.983.6%251.00--
$61.00Jul 157.858.10$7.983.1%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 150.6K, 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 170.440.47$0.456.7%3.9K0.3310.0K
$54.00Jul 150.150.16$0.166.3%3.7K0.221.8K
$53.50Jul 150.280.30$0.296.9%3.1K0.352.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.857.10$6.983.6%16.8K1.0025.7K
$50.50Jul 220.430.47$0.458.9%3.1K0.2211
$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. 83 strikes (avg 75.6%, max 259.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7173.7%53.7%223.4%27834
$44.00Jul 15Aug 14156.8%49.1%219.3%8148
$63.00Jul 15Aug 28138.1%45.6%202.9%2540
$62.00Jul 15Aug 28127.1%44.8%183.7%36312
$46.00Jul 15Aug 14123.7%46.1%168.1%8961
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28173.7%48.3%259.5%2.2K1.3K
$44.00Jul 15Aug 28156.8%46.9%234.1%33151
$46.00Jul 15Aug 28123.7%45.1%174.0%--181
$45.00Jul 15Aug 28117.9%45.7%157.8%54164
$45.50Jul 15Jul 24131.9%57.0%131.2%3666

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 8.09, avg 1.98)

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
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
$57.00$58.00Jul 29$0.14$0.86$0.146.14$57.14
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$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
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85
$48.00$45.00Aug 21$0.47$2.53$0.475.38$47.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 16.65, avg 1.47)

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
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 27$2.66$2.66$0.347.82$56.34
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$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. 38 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0662.2%51.7%
$63.50Jul 17Jul 24$0.0684.7%59.4%
$56.50Jul 15Jul 17$0.0759.0%49.7%
$49.50Jul 15Jul 17$0.0859.7%53.1%
$56.00Jul 15Jul 17$0.0957.1%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0666.9%55.8%
$58.00Jul 15Jul 17$0.0668.5%56.0%
$56.00Jul 15Jul 17$0.0757.1%47.4%
$49.50Jul 15Jul 17$0.0859.7%53.1%
$57.00Jul 15Jul 17$0.0862.2%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 1.94% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.52$0.51$1.03$51.97$54.031.94%
$53.50Jul 15$0.29$0.81$1.10$52.40$54.602.08%
$52.50Jul 15$0.83$0.32$1.15$51.35$53.652.17%
$54.00Jul 15$0.16$1.15$1.31$52.69$55.312.47%
$52.00Jul 15$1.21$0.19$1.40$50.60$53.402.64%
$54.50Jul 15$0.09$1.58$1.67$52.83$56.173.15%
$51.50Jul 15$1.62$0.11$1.73$49.77$53.233.27%
$53.00Jul 17$0.87$0.86$1.73$51.27$54.733.27%
$53.50Jul 17$0.64$1.13$1.77$51.73$55.273.34%
$52.50Jul 17$1.15$0.63$1.78$50.72$54.283.36%

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$0.06$0.06$0.12$50.88$55.12
$54.50$51.00Jul 15$0.09$0.06$0.15$50.85$54.65
$55.50$51.50Jul 15$0.04$0.11$0.15$51.35$55.65
$55.00$51.50Jul 15$0.06$0.11$0.17$51.33$55.17
$54.50$51.50Jul 15$0.09$0.11$0.20$51.30$54.70
$54.00$51.00Jul 15$0.16$0.06$0.22$50.78$54.22
$55.50$52.00Jul 15$0.04$0.19$0.23$51.77$55.73
$55.00$52.00Jul 15$0.06$0.19$0.25$51.75$55.25
$54.00$51.50Jul 15$0.16$0.11$0.27$51.23$54.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$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. 199 found (best net $-0.04, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.05$2.45
$46.00$49.001:2Jul 22-$1.47$1.53
$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-$0.04$2.96
$59.00$56.001:2Jul 27-$0.81$2.19
$49.00$47.001:2Jul 29-$0.04$1.96
$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. 161 found (best yield 5.95%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$3.150.530.0%5.95%5.98%7162
$53.50Aug 28$2.930.511.0%5.53%6.51%8634
$53.00Aug 21$2.890.520.0%5.45%5.49%2201.0K
$54.00Aug 28$2.720.481.9%5.13%7.06%10190
$53.00Aug 14$2.600.520.0%4.91%4.95%82104
$54.50Aug 28$2.490.462.9%4.70%7.57%11984
$54.00Aug 21$2.440.471.9%4.61%6.53%2.1K5.9K
$53.50Aug 14$2.360.491.0%4.45%5.44%8341
$55.00Aug 28$2.310.433.8%4.36%8.17%8668
$53.00Aug 7$2.260.520.0%4.27%4.30%129249

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 100,315
Total Puts 65,124
Put/Call Ratio 0.65
Net Difference 35,191

Prior's Put/Call Breakdown

Total Calls 99,108
Total Puts 98,186
Put/Call Ratio 0.99
Net Difference 922

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