Tour v333
SLV
iShares Silver Trust
$52.99 +1.59%
(7/14 14:55) ◀
|
Tuesday, July 14, 2026 (3:00pm)
January 2026
|
▶ (7/14 15:05)
◀ 7/14 15:00 ▶

Option Volume

Detail
ℹ
Current (07/14 3:00pm) 169,358
Calls: 102,737 (61%)
Puts: 66,621 (39%)
Prior (07/13) 203,809
Calls: 103,350 (51%)
Puts: 100,459 (49%)
Current vs Prior -16.90%
Calls: -0.59% (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 -39.73%
Calls: -39.70%
Puts: -39.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:00pm) $32.70M
Calls: $13.32M (41%)
Puts: $19.39M (59%)
Prior (07/13) $24.38M
Calls: $11.23M (46%)
Puts: $13.16M (54%)
Current vs Prior +34.11%
Calls: +18.62%
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 -33.89%
Calls: -36.51%
Puts: -31.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:00pm) 0.65
Prior (07/13) 0.97
Current vs Prior -33.29%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:00pm) 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 2.47% | 3.81%3.81% | 6.11%2.47% | 11.76%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -32.84% | -18.84%-18.84% | -9.91%-32.84% | -4.63%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -20.31% | -11.81%+8.06% | -1.61%-49.93% | -8.94%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -32.84% | -18.84%-18.84% | -9.91%-32.84% | -4.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.42% | 3.47%
Calls: 5.00% | 3.45%
Puts: 7.84% | 3.49%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -49.09% | -52.47%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -40.47% | -64.17%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 33% - 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
15:00BEARISHBULLISHBULLISH
14:55BEARISHBULLISHBULLISH
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 458 of results (avg 5.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.3510.55$10.451.9%2661.0032
$43.00Jul 249.9510.15$10.052.0%--1.0031
$43.00Jul 209.9010.10$10.002.0%1261.0035
$43.00Jul 159.8510.05$9.952.0%1581.0023
$43.50Jul 159.359.55$9.452.1%901.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1710.4510.65$10.551.9%21.001.3K
$63.00Aug 2810.4010.60$10.501.9%30.8413
$63.00Jul 179.9510.15$10.052.0%401.003.4K
$62.50Jul 179.459.65$9.552.1%191.00763
$60.00Jul 176.957.10$7.032.1%16.8K1.0025.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 150.050.06$0.0616.7%1.9K0.092.3K
$57.50Jul 170.050.06$0.0616.7%1880.055.4K
$57.00Jul 170.060.07$0.0714.3%1.5K0.063.5K
$56.00Jul 170.100.11$0.119.1%5.5K0.107.4K
$60.50Jul 240.110.13$0.1216.7%90.065.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.090.10$0.1010.0%840.08434
$51.50Jul 150.100.12$0.1118.2%7530.15898
$50.00Jul 170.130.14$0.147.1%2.2K0.1140.1K
$47.00Jul 240.150.17$0.1612.5%180.08165
$50.50Jul 170.170.19$0.1811.1%2970.146.8K

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 1510.3510.55$10.451.9%2661.0032
$43.00Jul 159.8510.05$9.952.0%1581.0023
$43.50Jul 159.359.55$9.452.1%901.0036
$44.00Jul 158.859.05$8.952.2%411.0030
$44.50Jul 158.358.60$8.482.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.956.20$6.084.1%181.004.6K
$59.50Jul 176.456.70$6.583.8%11.001.3K
$60.00Jul 176.957.10$7.032.1%16.8K1.0025.7K
$60.50Jul 177.457.70$7.583.3%101.003.9K
$61.00Jul 177.958.15$8.052.5%271.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 154.4K, 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 170.440.46$0.454.4%4.0K0.3310.0K
$54.00Jul 150.150.17$0.1612.5%3.7K0.221.8K
$53.50Jul 150.270.30$0.2910.3%3.2K0.342.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.957.10$7.032.1%16.8K1.0025.7K
$50.50Jul 220.430.50$0.4714.9%3.1K0.2311
$43.00Aug 280.400.46$0.4314.0%2.2K0.101.1K
$50.00Jul 170.130.14$0.147.1%2.2K0.1140.1K
$50.00Jul 150.020.03$0.0333.3%2.1K0.048.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 74.7%, max 261.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7174.5%53.5%226.3%29634
$44.00Jul 15Aug 14157.5%49.1%220.9%8148
$63.00Jul 15Aug 28139.4%45.8%204.5%2540
$62.00Jul 15Aug 28128.3%45.2%183.7%36312
$62.50Jul 15Jul 31133.9%50.2%166.8%12118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28174.5%48.2%261.8%2.2K1.3K
$44.00Jul 15Aug 28157.5%47.0%235.3%33151
$45.00Jul 15Aug 28118.4%46.1%157.0%56164
$46.00Jul 15Aug 28113.0%45.1%150.6%--181
$61.00Jul 15Aug 28102.2%44.7%128.6%22

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 9.00, avg 2.00)

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 14$0.10$0.90$0.109.00$61.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$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
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 19.00, avg 1.56)

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 7$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
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$59.00$56.00Jul 27$2.65$2.65$0.357.57$56.35
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0663.0%50.9%
$63.50Jul 17Jul 24$0.0684.8%59.7%
$56.50Jul 15Jul 17$0.0759.8%49.0%
$48.00Jul 15Jul 17$0.0875.5%63.0%
$48.50Jul 15Jul 17$0.0875.3%59.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0571.3%56.0%
$56.50Jul 15Jul 17$0.0559.8%49.0%
$49.50Jul 15Jul 17$0.0954.3%54.0%
$57.50Jul 17Jul 22$0.1053.8%44.2%
$50.00Jul 15Jul 17$0.1160.7%52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 1.91% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.50$0.51$1.01$51.99$54.011.91%
$53.50Jul 15$0.29$0.81$1.10$52.40$54.602.08%
$52.50Jul 15$0.80$0.31$1.11$51.39$53.612.09%
$52.00Jul 15$1.15$0.19$1.34$50.66$53.342.53%
$54.00Jul 15$0.16$1.21$1.37$52.63$55.372.59%
$51.50Jul 15$1.59$0.11$1.70$49.80$53.203.21%
$54.50Jul 15$0.09$1.64$1.73$52.77$56.233.26%
$53.00Jul 17$0.88$0.86$1.74$51.26$54.743.28%
$53.50Jul 17$0.64$1.13$1.77$51.73$55.273.34%
$52.50Jul 17$1.16$0.64$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
$55.00$51.00Jul 15$0.06$0.06$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$0.06$0.15$50.85$54.65
$55.00$51.50Jul 15$0.06$0.11$0.17$51.33$55.17
$54.00$50.50Jul 15$0.16$0.04$0.20$50.30$54.20
$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
$55.00$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. 117 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
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. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$51.00$52.00$53.00Jul 29$0.07$0.9313.29
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 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. 199 found (best net $-0.04, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.35$1.65
$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-$0.04$2.96
$59.00$56.001:2Jul 27-$0.90$2.10
$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 5.94%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$3.150.520.0%5.94%5.96%7162
$53.50Aug 28$2.920.501.0%5.51%6.47%8634
$53.00Aug 21$2.860.520.0%5.40%5.42%2271.0K
$54.00Aug 28$2.690.481.9%5.08%6.98%10190
$53.00Aug 14$2.570.520.0%4.85%4.87%82104
$54.50Aug 28$2.480.452.9%4.68%7.53%11984
$54.00Aug 21$2.390.471.9%4.51%6.42%2.1K5.9K
$53.50Aug 14$2.330.491.0%4.40%5.36%8341
$55.00Aug 28$2.290.433.8%4.32%8.11%8668
$53.00Aug 7$2.250.520.0%4.25%4.26%139249

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 102,737
Total Puts 66,621
Put/Call Ratio 0.65
Net Difference 36,116

Prior's Put/Call Breakdown

Total Calls 103,350
Total Puts 100,459
Put/Call Ratio 0.97
Net Difference 2,891

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