Tour v333
SLV
iShares Silver Trust
$53.04 +1.68%
(7/14 15:05) ◀
|
Tuesday, July 14, 2026 (3:10pm)
January 2026
|
▶ (7/14 15:15)
◀ 7/14 15:10 ▶

Option Volume

Detail
ℹ
Current (07/14 3:10pm) 170,866
Calls: 103,384 (61%)
Puts: 67,482 (39%)
Prior (07/13) 212,163
Calls: 110,695 (52%)
Puts: 101,468 (48%)
Current vs Prior -19.46%
Calls: -6.60% (Calls)
Puts: -33.49% (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 -39.20%
Calls: -39.32%
Puts: -39.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:10pm) $32.86M
Calls: $13.57M (41%)
Puts: $19.30M (59%)
Prior (07/13) $25.13M
Calls: $11.71M (47%)
Puts: $13.42M (53%)
Current vs Prior +30.77%
Calls: +15.86%
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 -33.56%
Calls: -35.33%
Puts: -32.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:10pm) 0.65
Prior (07/13) 0.92
Current vs Prior -28.79%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:10pm) 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 2.39% | 3.77%3.77% | 6.07%2.39% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -34.95% | -19.72%-19.72% | -10.55%-34.95% | -4.26%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -22.82% | -12.77%+6.89% | -2.31%-51.50% | -8.59%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -34.95% | -19.72%-19.72% | -10.55%-34.95% | -4.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.51% | 4.95%
Calls: 11.76% | 4.44%
Puts: 5.26% | 5.45%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -32.51% | -32.19%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -21.09% | -48.89%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio dropping 29% - 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
15:10BEARISHBULLISHBULLISH
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 447 of results (avg 5.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.052.09$2.071.9%1.4K0.4213.4K
$43.00Jul 3110.1010.30$10.202.0%520.9428
$43.00Jul 209.9510.15$10.052.0%1261.0035
$43.00Jul 159.9010.10$10.002.0%1621.0023
$44.00Aug 149.359.55$9.452.1%400.9118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1710.4010.60$10.501.9%21.001.3K
$63.00Aug 2810.3510.55$10.451.9%30.8413
$63.00Aug 2110.2510.45$10.351.9%340.864.3K
$63.00Aug 710.0510.25$10.152.0%70.9173
$63.00Jul 179.9010.10$10.002.0%401.003.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.52, 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%2440.07855
$54.50Jul 150.080.09$0.0911.1%1.4K0.131.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.7K0.088.9K
$49.00Jul 170.070.08$0.0812.5%3420.0613.4K
$51.50Jul 150.090.10$0.1010.0%7680.13898
$49.50Jul 170.090.10$0.1010.0%840.08434
$50.00Jul 170.120.13$0.137.7%2.2K0.1040.1K

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 1510.4010.65$10.532.4%2701.0032
$43.00Jul 159.9010.10$10.002.0%1621.0023
$43.50Jul 159.409.65$9.532.6%901.0036
$44.00Jul 158.909.15$9.032.8%411.0030
$44.50Jul 158.408.65$8.532.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.906.15$6.034.1%181.004.6K
$59.50Jul 176.406.60$6.503.1%11.001.3K
$60.00Jul 176.907.10$7.002.9%16.8K1.0025.7K
$60.50Jul 177.407.60$7.502.7%101.003.9K
$61.00Jul 177.908.10$8.002.5%371.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 649 active (total vol 155.8K, 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 170.450.48$0.476.4%4.0K0.3410.0K
$54.00Jul 150.160.17$0.175.9%3.8K0.231.8K
$53.50Jul 150.290.31$0.306.7%3.3K0.362.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.907.10$7.002.9%16.8K1.0025.7K
$50.50Jul 220.420.49$0.4515.6%3.1K0.2211
$43.00Aug 280.400.46$0.4314.0%2.2K0.101.1K
$50.00Jul 170.120.13$0.137.7%2.2K0.1040.1K
$52.00Jul 150.150.17$0.1612.5%2.2K0.212.3K

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 74.3%, max 263.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7175.7%53.7%227.3%30034
$44.00Jul 15Aug 14158.6%49.3%221.9%8148
$63.00Jul 15Aug 28132.7%45.6%190.6%2540
$62.00Jul 15Aug 28128.1%45.1%184.2%36312
$62.50Jul 15Jul 31138.9%49.9%178.0%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28175.7%48.4%263.3%2.2K1.3K
$44.00Jul 15Aug 28158.6%47.1%236.8%33151
$45.00Jul 15Aug 28119.3%46.2%158.2%56164
$46.00Jul 15Aug 28113.5%45.2%151.0%--181
$45.50Jul 15Jul 24133.5%57.2%133.5%4666

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.10$0.90$0.109.00$61.10
$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
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 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.82$2.82$0.1815.67$48.82
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$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
$50.00$50.50Jul 24$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.50Jul 22$1.40$1.40$0.1014.00$57.60
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0659.3%47.2%
$57.00Jul 15Jul 17$0.0662.5%50.6%
$63.50Jul 17Jul 24$0.0684.6%59.5%
$49.00Jul 15Jul 17$0.0772.7%57.3%
$48.00Jul 15Jul 17$0.0876.4%63.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0672.7%56.4%
$58.00Jul 15Jul 17$0.0668.9%55.7%
$60.50Jul 17Jul 24$0.0869.5%50.9%
$49.50Jul 15Jul 17$0.0955.1%54.5%
$56.00Jul 15Jul 17$0.0957.3%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 1.87% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.51$0.48$0.99$52.01$53.991.87%
$53.50Jul 15$0.30$0.76$1.06$52.44$54.562.00%
$52.50Jul 15$0.82$0.29$1.11$51.39$53.612.09%
$54.00Jul 15$0.17$1.16$1.33$52.67$55.332.51%
$52.00Jul 15$1.18$0.16$1.34$50.66$53.342.53%
$54.50Jul 15$0.09$1.57$1.66$52.84$56.163.13%
$51.50Jul 15$1.61$0.10$1.71$49.79$53.213.22%
$53.00Jul 17$0.90$0.84$1.74$51.26$54.743.28%
$53.50Jul 17$0.66$1.10$1.76$51.74$55.263.32%
$52.50Jul 17$1.18$0.63$1.81$50.69$54.313.41%

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
$55.50$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
$55.50$51.50Jul 15$0.04$0.10$0.14$51.36$55.64
$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
$55.50$52.00Jul 15$0.04$0.16$0.20$51.80$55.70
$55.00$52.00Jul 15$0.06$0.16$0.22$51.78$55.22
$54.00$51.00Jul 15$0.17$0.06$0.23$50.77$54.23
$54.50$52.00Jul 15$0.09$0.16$0.25$51.75$54.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
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
50/5152/53Jul 29$0.85$0.155.67$50.15$52.85
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5152/53Aug 21$0.83$0.174.88$50.17$52.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 28$0.05$0.9519.00
$53.00$54.00$55.00Aug 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. 199 found (best net $-0.01, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.46$1.54
$59.00$60.001:2Jul 22-$0.09$0.91
$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-$0.01$2.99
$59.00$56.001:2Jul 27-$0.85$2.15
$49.00$47.001:2Jul 29-$0.04$1.96
$47.00$46.001:2Jul 20-$0.05$0.95
$45.00$44.001:2Jul 24-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.56%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.950.500.9%5.56%6.43%8634
$54.00Aug 28$2.720.481.8%5.13%6.94%10190
$54.50Aug 28$2.510.462.8%4.73%7.48%11984
$54.00Aug 21$2.440.471.8%4.60%6.41%2.1K5.9K
$53.50Aug 14$2.360.490.9%4.45%5.32%8341
$55.00Aug 28$2.310.433.7%4.36%8.05%8668
$54.00Aug 14$2.140.461.8%4.03%5.84%1232.1K
$55.50Aug 28$2.130.414.6%4.02%8.65%7752
$55.00Aug 21$2.050.423.7%3.87%7.56%1.4K13.4K
$53.50Aug 7$2.030.490.9%3.83%4.69%142560

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 103,384
Total Puts 67,482
Put/Call Ratio 0.65
Net Difference 35,902

Prior's Put/Call Breakdown

Total Calls 110,695
Total Puts 101,468
Put/Call Ratio 0.92
Net Difference 9,227

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