Tour v333
SLV
iShares Silver Trust
$52.92 +1.45%
(7/14 14:45) ◀
|
Tuesday, July 14, 2026 (2:50pm)
January 2026
|
▶ (7/14 14:55)
◀ 7/14 14:50 ▶

Option Volume

Detail
ℹ
Current (07/14 2:50pm) 168,041
Calls: 101,998 (61%)
Puts: 66,043 (39%)
Prior (07/13) 201,246
Calls: 101,667 (51%)
Puts: 99,579 (49%)
Current vs Prior -16.50%
Calls: +0.33% (Calls)
Puts: -33.68% (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 -40.20%
Calls: -40.13%
Puts: -40.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 2:50pm) $32.56M
Calls: $13.09M (40%)
Puts: $19.46M (60%)
Prior (07/13) $24.24M
Calls: $11.14M (46%)
Puts: $13.09M (54%)
Current vs Prior +34.33%
Calls: +17.49%
Puts: +48.66%
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 -34.18%
Calls: -37.58%
Puts: -31.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:50pm) 0.65
Prior (07/13) 0.98
Current vs Prior -33.89%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 2:50pm) 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% | 3.84%3.84% | 6.07%2.46% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.26% | -18.33%-18.33% | -10.62%-33.27% | -4.50%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -20.82% | -11.26%+8.74% | -2.40%-50.25% | -8.82%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.26% | -18.33%-18.33% | -10.62%-33.27% | -4.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.65% | 4.97%
Calls: 7.89% | 4.46%
Puts: 7.41% | 5.49%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -39.33% | -31.92%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -29.06% | -48.68%
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
14:50BEARISHBULLISHBULLISH
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 456 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.3010.50$10.401.9%2611.0032
$43.00Jul 209.8510.05$9.952.0%1261.0035
$43.00Jul 159.8010.00$9.902.0%1531.0023
$53.00Jul 241.451.48$1.472.0%7940.511.2K
$43.50Jul 159.309.50$9.402.1%901.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1710.5010.70$10.601.9%20.991.3K
$63.00Jul 1710.0010.20$10.102.0%400.993.4K
$62.50Jul 179.509.70$9.602.1%190.99763
$62.00Jul 179.009.20$9.102.2%340.988.5K
$62.00Jul 209.009.20$9.102.2%--0.9820

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 150.050.06$0.0616.7%1.9K0.082.3K
$57.50Jul 170.050.06$0.0616.7%1870.055.4K
$57.00Jul 170.060.07$0.0714.3%1.5K0.063.5K
$54.50Jul 150.080.09$0.0911.1%1.4K0.131.4K
$56.00Jul 170.100.11$0.119.1%5.5K0.107.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.060.07$0.0714.3%1.7K0.098.9K
$49.00Jul 170.070.08$0.0812.5%3410.0613.4K
$51.50Jul 150.110.12$0.128.3%7520.15898
$50.00Jul 170.120.14$0.1315.4%2.2K0.1140.1K
$47.00Jul 240.150.17$0.1612.5%160.08165

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 1510.3010.50$10.401.9%2611.0032
$43.00Jul 159.8010.00$9.902.0%1531.0023
$43.50Jul 159.309.50$9.402.1%901.0036
$44.00Jul 158.809.00$8.902.2%411.0030
$44.50Jul 158.308.55$8.433.0%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 2410.5010.75$10.632.4%--1.0052
$60.00Jul 157.007.20$7.102.8%250.99--
$61.00Jul 158.008.20$8.102.5%10.99--
$58.00Jul 155.005.20$5.103.9%10.9912
$63.50Jul 1710.5010.70$10.601.9%20.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 643 active (total vol 153.2K, 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%5.5K0.107.4K
$54.00Jul 170.420.45$0.446.8%3.9K0.3210.0K
$54.00Jul 150.140.15$0.156.7%3.7K0.201.8K
$53.50Jul 150.260.28$0.277.4%3.1K0.332.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 177.007.25$7.133.5%16.8K0.9825.7K
$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. 85 strikes (avg 74.1%, max 260.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7173.2%53.4%224.5%29134
$44.00Jul 15Aug 14156.2%49.0%219.0%8148
$63.00Jul 15Aug 28139.7%46.0%203.9%2540
$62.00Jul 15Aug 28128.6%45.3%184.0%36312
$62.50Jul 15Jul 31134.2%50.0%168.5%12118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28173.2%48.1%260.1%2.2K1.3K
$44.00Jul 15Aug 28156.2%46.8%233.8%33151
$46.00Jul 15Aug 28123.0%44.9%173.9%--181
$45.00Jul 15Aug 28117.4%45.9%155.6%56164
$61.00Jul 15Aug 28102.5%44.9%128.4%22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.10$0.90$0.109.00$59.10
$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
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
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. 308 found (best R:R 19.00, avg 1.54)

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$2.50$2.50$0.505.00$47.50
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$59.00$56.00Jul 27$2.68$2.68$0.328.38$56.32
$62.00$60.00Aug 14$1.78$1.78$0.228.09$60.22
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$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. 39 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0663.1%51.8%
$63.50Jul 17Jul 24$0.0685.4%59.8%
$48.00Jul 15Jul 17$0.0774.6%62.1%
$48.50Jul 15Jul 17$0.0774.4%58.8%
$56.50Jul 15Jul 17$0.0760.4%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0563.1%51.8%
$61.50Jul 17Jul 24$0.0577.7%53.5%
$49.00Jul 15Jul 17$0.0766.0%55.8%
$58.50Jul 17Jul 24$0.0761.2%46.7%
$56.00Jul 15Jul 17$0.0858.6%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 1.91% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.47$0.54$1.01$51.99$54.011.91%
$52.50Jul 15$0.76$0.33$1.09$51.41$53.592.06%
$53.50Jul 15$0.27$0.85$1.12$52.38$54.622.12%
$52.00Jul 15$1.12$0.20$1.32$50.68$53.322.49%
$54.00Jul 15$0.15$1.24$1.39$52.61$55.392.63%
$51.50Jul 15$1.53$0.12$1.65$49.85$53.153.12%
$53.00Jul 17$0.84$0.91$1.75$51.25$54.753.31%
$54.50Jul 15$0.09$1.67$1.76$52.74$56.263.33%
$53.50Jul 17$0.62$1.17$1.79$51.71$55.293.38%
$52.50Jul 17$1.12$0.68$1.80$50.70$54.303.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 15$0.06$0.04$0.10$50.40$55.10
$54.50$50.50Jul 15$0.09$0.04$0.13$50.37$54.63
$55.00$51.00Jul 15$0.06$0.07$0.13$50.87$55.13
$54.50$51.00Jul 15$0.09$0.07$0.16$50.84$54.66
$55.00$51.50Jul 15$0.06$0.12$0.18$51.32$55.18
$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$0.06$0.20$0.26$51.74$55.26
$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 7.33, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
52/5354/55Aug 21$0.84$0.165.25$52.16$54.84
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.09$0.9110.11
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
$55.00$56.00$57.00Aug 21$0.09$0.9110.11
$60.00$61.00$62.00Aug 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. 199 found (best net $-0.02, 198 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-$0.87$2.13
$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. 161 found (best yield 5.86%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$3.100.520.1%5.86%6.01%7162
$53.50Aug 28$2.890.501.1%5.46%6.56%8634
$53.00Aug 21$2.850.520.1%5.39%5.54%2271.0K
$54.00Aug 28$2.670.472.0%5.05%7.09%10190
$53.00Aug 14$2.550.520.1%4.82%4.97%82104
$54.50Aug 28$2.460.453.0%4.65%7.63%11984
$54.00Aug 21$2.370.472.0%4.48%6.52%2.1K5.9K
$53.50Aug 14$2.310.491.1%4.37%5.46%8341
$55.00Aug 28$2.270.433.9%4.29%8.22%8668
$53.00Aug 7$2.220.510.1%4.20%4.35%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 101,998
Total Puts 66,043
Put/Call Ratio 0.65
Net Difference 35,955

Prior's Put/Call Breakdown

Total Calls 101,667
Total Puts 99,579
Put/Call Ratio 0.98
Net Difference 2,088

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