Tour v333
SLV
iShares Silver Trust
$53.13 +1.86%
(7/14 15:10) ◀
|
Tuesday, July 14, 2026 (3:15pm)
January 2026
|
▶ (7/14 15:20)
◀ 7/14 15:15 ▶

Option Volume

Detail
ℹ
Current (07/14 3:15pm) 172,348
Calls: 104,028 (60%)
Puts: 68,320 (40%)
Prior (07/13) 214,002
Calls: 111,554 (52%)
Puts: 102,448 (48%)
Current vs Prior -19.46%
Calls: -6.75% (Calls)
Puts: -33.31% (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 -38.67%
Calls: -38.94%
Puts: -38.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:15pm) $33.01M
Calls: $13.85M (42%)
Puts: $19.16M (58%)
Prior (07/13) $25.53M
Calls: $11.86M (46%)
Puts: $13.67M (54%)
Current vs Prior +29.32%
Calls: +16.85%
Puts: +40.13%
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 -33.26%
Calls: -33.96%
Puts: -32.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:15pm) 0.66
Prior (07/13) 0.92
Current vs Prior -28.49%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:15pm) 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 2.41% | 3.76%3.76% | 6.06%2.41% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -34.55% | -19.86%-19.86% | -10.70%-34.55% | -4.27%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -22.34% | -12.92%+6.71% | -2.48%-51.20% | -8.60%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -34.55% | -19.86%-19.86% | -10.70%-34.55% | -4.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.87% | 3.96%
Calls: 3.51% | 3.16%
Puts: 4.23% | 4.76%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -69.31% | -45.75%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -64.11% | -59.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 28% - 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
15:15BEARISHBULLISHBULLISH
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 463 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2410.1010.30$10.202.0%--1.0031
$43.00Jul 2010.0510.25$10.152.0%1260.9935
$43.00Jul 1510.0010.20$10.102.0%1620.9923
$58.00Aug 140.981.00$0.992.0%730.2671
$43.50Jul 159.509.70$9.602.1%901.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.331.35$1.341.5%4130.653.0K
$61.00Aug 78.108.25$8.181.8%60.8723
$53.00Aug 212.672.72$2.701.9%6590.477.8K
$63.50Jul 1710.3010.50$10.401.9%21.001.3K
$63.00Aug 2110.1510.35$10.252.0%340.854.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 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%1910.055.4K
$57.00Jul 170.060.07$0.0714.3%1.5K0.063.5K
$56.50Jul 170.080.09$0.0911.1%2470.08855
$56.00Jul 170.110.12$0.128.3%5.5K0.117.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.7K0.088.9K
$48.50Jul 170.050.06$0.0616.7%550.042.1K
$51.50Jul 150.080.09$0.0911.1%7680.12898
$49.50Jul 170.080.09$0.0911.1%840.07434
$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. 320 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2410.1010.30$10.202.0%--1.0031
$44.00Jul 249.109.30$9.202.2%--1.0081
$43.00Jul 1710.0010.25$10.132.5%--1.0056
$43.50Jul 179.509.75$9.632.6%--1.0025
$43.50Jul 159.509.70$9.602.1%901.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.303.50$3.405.9%21.0048
$57.00Jul 153.804.00$3.905.1%11.0050
$58.00Jul 154.805.00$4.904.1%11.0012
$60.00Jul 156.807.00$6.902.9%251.00--
$61.00Jul 157.808.00$7.902.5%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 649 active (total vol 156.9K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.1K0.0240.6K
$56.00Jul 170.110.12$0.128.3%5.5K0.117.4K
$54.00Jul 170.480.51$0.506.0%4.0K0.3510.0K
$54.00Jul 150.170.19$0.1811.1%3.8K0.251.8K
$53.50Jul 150.320.34$0.336.1%3.3K0.392.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.05$6.933.6%16.8K1.0025.7K
$50.50Jul 220.410.47$0.4413.6%3.1K0.2111
$52.00Jul 150.140.16$0.1513.3%2.7K0.202.3K
$43.00Aug 280.400.46$0.4314.0%2.2K0.091.1K
$50.00Jul 170.120.13$0.137.7%2.2K0.1040.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 73.6%, max 264.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7177.4%54.0%228.6%30034
$44.00Jul 15Aug 14160.2%49.6%222.7%8148
$63.00Jul 15Aug 28131.5%45.5%189.0%2540
$62.00Jul 15Aug 28127.0%44.9%182.6%36312
$62.50Jul 15Jul 31137.6%49.9%175.9%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28177.4%48.7%264.4%2.2K1.3K
$44.00Jul 15Aug 28160.2%47.4%237.9%33151
$45.00Jul 15Aug 28120.7%46.6%159.3%56164
$46.00Jul 15Aug 28106.3%45.2%135.3%--181
$45.50Jul 15Jul 24135.0%57.6%134.3%4866

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 9.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 29$0.10$0.90$0.109.00$58.10
$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
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$61.00$62.00Aug 28$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$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
$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. 316 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
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 20$0.90$0.90$0.109.00$56.10
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$61.00$60.00Aug 28$0.88$0.88$0.127.33$60.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$59.00$56.00Jul 27$2.62$2.62$0.386.89$56.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0577.7%63.2%
$48.50Jul 15Jul 17$0.0577.6%60.1%
$57.00Jul 15Jul 17$0.0661.2%49.5%
$63.50Jul 17Jul 24$0.0683.9%59.0%
$56.50Jul 15Jul 17$0.0757.9%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0561.2%49.5%
$60.50Jul 17Jul 24$0.0568.5%50.4%
$49.00Jul 15Jul 17$0.0669.4%57.5%
$49.50Jul 15Jul 17$0.0765.8%54.1%
$56.50Jul 15Jul 17$0.0757.9%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 1.90% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.57$0.44$1.01$51.99$54.011.90%
$53.50Jul 15$0.33$0.71$1.04$52.46$54.541.96%
$52.50Jul 15$0.88$0.26$1.14$51.36$53.642.15%
$54.00Jul 15$0.18$1.05$1.23$52.77$55.232.32%
$52.00Jul 15$1.25$0.15$1.40$50.60$53.402.64%
$54.50Jul 15$0.10$1.48$1.58$52.92$56.082.97%
$53.00Jul 17$0.95$0.79$1.74$51.26$54.743.27%
$53.50Jul 17$0.70$1.05$1.75$51.75$55.253.29%
$51.50Jul 15$1.69$0.09$1.78$49.72$53.283.35%
$52.50Jul 17$1.24$0.60$1.84$50.66$54.343.46%

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$0.09$0.13$51.37$55.63
$55.00$51.50Jul 15$0.06$0.09$0.15$51.35$55.15
$54.50$51.00Jul 15$0.10$0.06$0.16$50.84$54.66
$54.50$51.50Jul 15$0.10$0.09$0.19$51.31$54.69
$55.50$52.00Jul 15$0.04$0.15$0.19$51.81$55.69
$55.00$52.00Jul 15$0.06$0.15$0.21$51.79$55.21
$54.00$51.00Jul 15$0.18$0.06$0.24$50.76$54.24
$54.50$52.00Jul 15$0.10$0.15$0.25$51.75$54.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
50/5152/53Jul 29$0.81$0.194.26$50.19$52.81
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. 76 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
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$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. 197 found (best net $-0.01, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.50$1.50
$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-$0.81$2.19
$49.00$47.001:2Jul 29-$0.03$1.97
$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. 152 found (best yield 5.63%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.990.510.7%5.63%6.32%8634
$54.00Aug 28$2.770.481.6%5.21%6.85%10190
$54.50Aug 28$2.550.462.6%4.80%7.38%11984
$54.00Aug 21$2.460.481.6%4.63%6.27%2.1K5.9K
$53.50Aug 14$2.410.500.7%4.54%5.23%8341
$55.00Aug 28$2.350.443.5%4.42%7.94%8668
$54.00Aug 14$2.180.471.6%4.10%5.74%1232.1K
$55.50Aug 28$2.170.414.5%4.08%8.55%7752
$53.50Aug 7$2.080.490.7%3.91%4.61%142560
$55.00Aug 21$2.070.433.5%3.90%7.42%1.4K13.4K

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 104,028
Total Puts 68,320
Put/Call Ratio 0.66
Net Difference 35,708

Prior's Put/Call Breakdown

Total Calls 111,554
Total Puts 102,448
Put/Call Ratio 0.92
Net Difference 9,106

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