Tour v333
SLV
iShares Silver Trust
$52.90 +1.42%
(7/14 14:40) ◀
|
Tuesday, July 14, 2026 (2:45pm)
January 2026
|
▶ (7/14 14:50)
◀ 7/14 14:45 ▶

Option Volume

Detail
ℹ
Current (07/14 2:45pm) 166,994
Calls: 101,289 (61%)
Puts: 65,705 (39%)
Prior (07/13) 199,534
Calls: 100,922 (51%)
Puts: 98,612 (49%)
Current vs Prior -16.31%
Calls: +0.36% (Calls)
Puts: -33.37% (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 -40.57%
Calls: -40.55%
Puts: -40.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:45pm) $32.39M
Calls: $12.96M (40%)
Puts: $19.43M (60%)
Prior (07/13) $24.17M
Calls: $10.98M (45%)
Puts: $13.19M (55%)
Current vs Prior +34.01%
Calls: +18.00%
Puts: +47.34%
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 -34.52%
Calls: -38.21%
Puts: -31.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:45pm) 0.65
Prior (07/13) 0.98
Current vs Prior -33.61%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:45pm) 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 2.46% | 3.82%3.82% | 6.09%2.46% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.25% | -18.72%-18.72% | -10.33%-33.25% | -4.48%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -20.80% | -11.68%+8.23% | -2.07%-50.24% | -8.80%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.25% | -18.72%-18.72% | -10.33%-33.25% | -4.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.32% | 4.00%
Calls: 13.51% | 3.60%
Puts: 7.14% | 4.40%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -18.16% | -45.21%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -4.31% | -58.70%
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
14:45BEARISHBULLISHBULLISH
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 443 of results (avg 5.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.810.82$0.821.2%2.1K0.2175.7K
$42.50Jul 1510.3010.50$10.401.9%2570.9932
$43.00Jul 159.8010.00$9.902.0%1490.9923
$43.50Jul 159.309.50$9.402.1%901.0036
$44.00Aug 149.259.45$9.352.1%400.9018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.4010.65$10.532.4%30.8413
$63.00Aug 2110.2510.50$10.382.4%330.864.3K
$63.00Jul 1710.0010.25$10.132.5%401.003.4K
$63.00Jul 2410.0010.25$10.132.5%60.93122
$61.00Jul 158.008.20$8.102.5%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 170.050.06$0.0616.7%1870.055.4K
$54.50Jul 150.080.09$0.0911.1%1.4K0.131.4K
$56.00Jul 170.100.11$0.119.1%5.4K0.107.4K
$60.50Jul 240.110.13$0.1216.7%90.065.1K
$60.00Jul 240.120.14$0.1315.4%660.076.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.060.07$0.0714.3%1.7K0.098.9K
$51.50Jul 150.110.13$0.1216.7%7290.16898
$50.00Jul 170.120.14$0.1315.4%2.2K0.1140.1K
$47.00Jul 240.150.17$0.1612.5%150.08165
$50.50Jul 170.170.19$0.1811.1%2920.146.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.3010.55$10.432.4%--1.0016
$43.50Jul 159.309.50$9.402.1%901.0036
$45.00Jul 157.808.00$7.902.5%11.0031
$43.00Jul 179.8010.05$9.932.5%--1.0056
$43.50Jul 179.309.55$9.432.7%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.503.75$3.636.9%21.0048
$57.00Jul 154.004.25$4.136.1%11.0050
$58.00Jul 155.005.20$5.103.9%11.0012
$60.00Jul 157.007.20$7.102.8%251.00--
$61.00Jul 158.008.20$8.102.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 152.1K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.1K0.0240.6K
$56.00Jul 170.100.11$0.119.1%5.4K0.107.4K
$54.00Jul 170.420.44$0.434.7%3.9K0.3110.0K
$54.00Jul 150.140.15$0.156.7%3.7K0.201.8K
$53.50Jul 150.260.28$0.277.4%3.1K0.322.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 177.007.25$7.133.5%16.8K1.0025.7K
$50.50Jul 220.440.51$0.4814.6%3.1K0.2311
$43.00Aug 280.400.46$0.4314.0%2.2K0.101.1K
$50.00Jul 170.120.14$0.1315.4%2.2K0.1140.1K
$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. 81 strikes (avg 76.3%, max 259.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7172.6%53.3%223.7%28734
$44.00Jul 15Aug 14155.7%48.9%218.2%8148
$63.00Jul 15Aug 28139.7%46.0%204.0%2540
$62.00Jul 15Aug 28122.6%45.3%170.6%36312
$62.50Jul 15Jul 31134.2%50.0%168.2%12118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28172.6%48.1%259.0%2.2K1.3K
$44.00Jul 15Aug 28155.7%46.8%232.6%33151
$46.00Jul 15Aug 28122.5%44.9%172.9%--181
$45.00Jul 15Aug 28116.9%45.9%154.7%56164
$45.50Jul 15Jul 24130.7%56.5%131.3%3866

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 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.10$0.90$0.109.00$59.10
$57.00$58.00Jul 29$0.13$0.87$0.136.69$57.13
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$49.00$48.00Jul 27$0.11$0.89$0.118.09$48.89
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$49.00$47.00Jul 29$0.24$1.76$0.247.33$48.76
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 19.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.85$2.85$0.1519.00$48.85
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.47$2.47$0.534.66$47.47
$49.50$50.00Jul 27$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 27$2.70$2.70$0.309.00$56.30
$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$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 28$0.83$0.83$0.174.88$60.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0663.3%52.8%
$48.00Jul 15Jul 17$0.0774.2%61.9%
$48.50Jul 15Jul 17$0.0774.0%58.6%
$56.50Jul 15Jul 17$0.0760.6%50.1%
$56.00Jul 15Jul 17$0.0859.0%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 15Jul 17$0.0559.0%47.4%
$49.00Jul 15Jul 17$0.0765.6%56.4%
$49.50Jul 15Jul 17$0.0958.4%53.4%
$55.50Jul 15Jul 17$0.1054.8%46.1%
$58.50Jul 17Jul 24$0.1061.3%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 1.95% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.47$0.56$1.03$51.97$54.031.95%
$52.50Jul 15$0.74$0.35$1.09$51.41$53.592.06%
$53.50Jul 15$0.27$0.87$1.14$52.36$54.642.16%
$52.00Jul 15$1.09$0.20$1.29$50.71$53.292.44%
$54.00Jul 15$0.15$1.24$1.39$52.61$55.392.63%
$51.50Jul 15$1.52$0.12$1.64$49.86$53.143.10%
$53.00Jul 17$0.84$0.91$1.75$51.25$54.753.31%
$54.50Jul 15$0.09$1.68$1.77$52.73$56.273.35%
$52.50Jul 17$1.11$0.68$1.79$50.71$54.293.38%
$53.50Jul 17$0.61$1.18$1.79$51.71$55.293.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 15$0.05$0.04$0.09$50.41$55.09
$55.00$51.00Jul 15$0.05$0.07$0.12$50.88$55.12
$54.50$50.50Jul 15$0.09$0.04$0.13$50.37$54.63
$54.50$51.00Jul 15$0.09$0.07$0.16$50.84$54.66
$55.00$51.50Jul 15$0.05$0.12$0.17$51.33$55.17
$54.00$50.50Jul 15$0.15$0.04$0.19$50.31$54.19
$54.50$51.50Jul 15$0.09$0.12$0.21$51.29$54.71
$54.00$51.00Jul 15$0.15$0.07$0.22$50.78$54.22
$55.00$52.00Jul 15$0.05$0.20$0.25$51.75$55.25
$54.00$51.50Jul 15$0.15$0.12$0.27$51.23$54.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
$55.00$56.00$57.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-0.02, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.33$1.67
$59.00$60.001:2Jul 22-$0.08$0.92
$58.00$59.001:2Jul 27-$0.12$0.88
$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-$0.85$2.15
$49.00$47.001:2Jul 29-$0.04$1.96
$51.00$49.001:2Jul 29-$0.04$1.96
$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. 160 found (best yield 5.86%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$3.100.520.2%5.86%6.05%7162
$53.50Aug 28$2.880.501.1%5.44%6.58%8634
$53.00Aug 21$2.850.520.2%5.39%5.58%2271.0K
$54.00Aug 28$2.660.472.1%5.03%7.11%10190
$53.00Aug 14$2.530.520.2%4.78%4.97%82104
$54.50Aug 28$2.450.453.0%4.63%7.66%11984
$54.00Aug 21$2.370.472.1%4.48%6.56%2.1K5.9K
$53.50Aug 14$2.300.491.1%4.35%5.48%8341
$55.00Aug 28$2.260.434.0%4.27%8.24%8668
$53.00Aug 7$2.210.510.2%4.18%4.37%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 101,289
Total Puts 65,705
Put/Call Ratio 0.65
Net Difference 35,584

Prior's Put/Call Breakdown

Total Calls 100,922
Total Puts 98,612
Put/Call Ratio 0.98
Net Difference 2,310

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