Tour v333
SLV
iShares Silver Trust
$52.99 +1.58%
(7/14 15:00) ◀
|
Tuesday, July 14, 2026 (3:05pm)
January 2026
|
▶ (7/14 15:10)
◀ 7/14 15:05 ▶

Option Volume

Detail
ℹ
Current (07/14 3:05pm) 169,812
Calls: 103,031 (61%)
Puts: 66,781 (39%)
Prior (07/13) 210,696
Calls: 109,673 (52%)
Puts: 101,023 (48%)
Current vs Prior -19.40%
Calls: -6.06% (Calls)
Puts: -33.90% (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 -39.57%
Calls: -39.53%
Puts: -39.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:05pm) $32.78M
Calls: $13.39M (41%)
Puts: $19.39M (59%)
Prior (07/13) $24.87M
Calls: $11.82M (48%)
Puts: $13.04M (52%)
Current vs Prior +31.84%
Calls: +13.28%
Puts: +48.67%
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 -33.73%
Calls: -36.15%
Puts: -31.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:05pm) 0.65
Prior (07/13) 0.92
Current vs Prior -29.63%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:05pm) 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 2.45% | 3.81%3.81% | 6.11%2.45% | 11.70%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -33.35% | -18.84%-18.84% | -9.91%-33.35% | -5.09%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -20.92% | -11.81%+8.06% | -1.61%-50.31% | -9.38%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -33.35% | -18.84%-18.84% | -9.91%-33.35% | -5.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.43% | 3.46%
Calls: 5.06% | 3.48%
Puts: 9.80% | 3.45%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -41.08% | -52.60%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -31.10% | -64.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 30% - 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
15:05BEARISHBULLISHBULLISH
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 464 of results (avg 5.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.4010.60$10.501.9%--0.9916
$43.00Aug 710.1510.35$10.252.0%1380.9311
$43.00Jul 3110.0510.25$10.152.0%520.9428
$43.00Jul 179.9010.10$10.002.0%--1.0056
$43.00Jul 209.9010.10$10.002.0%1261.0035
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
$60.00Aug 77.307.45$7.382.0%20.8576
$60.00Jul 317.157.30$7.232.1%810.89186

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.53, 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
$56.50Jul 170.070.08$0.0812.5%2430.08855
$56.00Jul 170.100.11$0.119.1%5.5K0.107.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.7K0.088.9K
$49.50Jul 170.090.10$0.1010.0%840.08434
$50.00Jul 170.120.14$0.1315.4%2.2K0.1140.1K
$47.00Jul 240.150.17$0.1612.5%250.08165
$52.00Jul 150.170.19$0.1811.1%1.7K0.232.3K

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 1510.3510.60$10.482.4%2691.0032
$43.00Jul 159.8510.10$9.982.5%1611.0023
$43.50Jul 159.359.60$9.482.6%901.0036
$44.00Jul 158.859.10$8.982.8%411.0030
$44.50Jul 158.358.60$8.482.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.956.15$6.053.3%181.004.6K
$59.50Jul 176.456.65$6.553.1%11.001.3K
$60.00Jul 176.957.10$7.032.1%16.8K1.0025.7K
$60.50Jul 177.457.65$7.552.6%101.003.9K
$61.00Jul 177.958.15$8.052.5%271.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 648 active (total vol 154.8K, 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%3.8K0.221.8K
$53.50Jul 150.270.29$0.287.1%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%3.1K0.2211
$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 150.020.03$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 75.1%, max 262.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7174.8%53.5%226.6%29934
$44.00Jul 15Aug 14157.7%49.1%220.9%8148
$63.00Jul 15Aug 28139.6%45.8%205.1%2540
$62.00Jul 15Aug 28128.5%45.2%184.3%36312
$62.50Jul 15Jul 31139.2%50.1%177.8%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28174.8%48.3%262.2%2.2K1.3K
$44.00Jul 15Aug 28157.7%47.0%235.7%33151
$45.00Jul 15Aug 28118.6%46.1%157.3%56164
$46.00Jul 15Aug 28113.2%45.1%150.9%--181
$45.50Jul 15Jul 24132.6%56.9%133.1%4466

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 9.00, avg 2.01)

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. 309 found (best R:R 14.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.80$2.80$0.2014.00$48.80
$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
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.50Jul 22$1.40$1.40$0.1014.00$57.60
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23

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
$56.50Jul 15Jul 17$0.0659.9%49.2%
$57.00Jul 15Jul 17$0.0663.1%51.1%
$63.50Jul 17Jul 24$0.0684.9%59.6%
$48.00Jul 15Jul 17$0.0875.7%62.9%
$48.50Jul 15Jul 17$0.0875.5%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0571.9%55.9%
$56.50Jul 15Jul 17$0.0559.9%49.2%
$49.50Jul 15Jul 17$0.0954.4%53.9%
$50.00Jul 15Jul 17$0.1060.8%52.0%
$56.00Jul 15Jul 17$0.1158.0%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 1.89% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.49$0.51$1.00$52.00$54.001.89%
$53.50Jul 15$0.28$0.80$1.08$52.42$54.582.04%
$52.50Jul 15$0.79$0.31$1.10$51.40$53.602.08%
$52.00Jul 15$1.15$0.18$1.33$50.67$53.332.51%
$54.00Jul 15$0.16$1.19$1.35$52.65$55.352.55%
$51.50Jul 15$1.60$0.10$1.70$49.80$53.203.21%
$54.50Jul 15$0.09$1.62$1.71$52.79$56.213.23%
$53.00Jul 17$0.88$0.87$1.75$51.25$54.753.30%
$53.50Jul 17$0.64$1.13$1.77$51.73$55.273.34%
$52.50Jul 17$1.15$0.65$1.80$50.70$54.303.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.23% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$55.00$51.50Jul 15$0.06$0.10$0.16$51.34$55.16
$54.50$51.50Jul 15$0.09$0.10$0.19$51.31$54.69
$54.00$51.00Jul 15$0.16$0.06$0.22$50.78$54.22
$55.00$52.00Jul 15$0.06$0.18$0.24$51.76$55.24
$54.00$51.50Jul 15$0.16$0.10$0.26$51.24$54.26
$54.50$52.00Jul 15$0.09$0.18$0.27$51.73$54.77
$53.50$51.00Jul 15$0.28$0.06$0.34$50.66$53.84
$54.00$52.00Jul 15$0.16$0.18$0.34$51.66$54.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
50/5152/53Aug 21$0.83$0.174.88$50.17$52.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
51/5253/54Jul 29$0.81$0.194.26$51.19$53.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$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$58.00Jul 29$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 27$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$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. 198 found (best net $--, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.45$1.55
$59.00$60.001:2Jul 22-$0.08$0.92
$59.00$60.001:2Jul 27-$0.12$0.88
$60.00$61.001:2Jul 29-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21$0.00$3.00
$59.00$56.001:2Jul 27-$0.88$2.12
$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. 163 found (best yield 5.94%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$3.150.520.0%5.94%5.96%7162
$53.50Aug 28$2.930.501.0%5.53%6.49%8634
$53.00Aug 21$2.890.530.0%5.45%5.47%2281.0K
$54.00Aug 28$2.700.481.9%5.10%7.00%10190
$53.00Aug 14$2.580.520.0%4.87%4.89%82104
$54.50Aug 28$2.490.452.9%4.70%7.55%11984
$54.00Aug 21$2.430.471.9%4.59%6.49%2.1K5.9K
$53.50Aug 14$2.340.491.0%4.42%5.38%8341
$55.00Aug 28$2.300.433.8%4.34%8.13%8668
$53.00Aug 7$2.260.520.0%4.26%4.28%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 103,031
Total Puts 66,781
Put/Call Ratio 0.65
Net Difference 36,250

Prior's Put/Call Breakdown

Total Calls 109,673
Total Puts 101,023
Put/Call Ratio 0.92
Net Difference 8,650

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