Tour v333
SLV
iShares Silver Trust
$53.07 +1.74%
(7/14 15:25) ◀
|
Tuesday, July 14, 2026 (3:30pm)
January 2026
|
▶ (7/14 15:35)
◀ 7/14 15:30 ▶

Option Volume

Detail
ℹ
Current (07/14 3:30pm) 174,690
Calls: 105,375 (60%)
Puts: 69,315 (40%)
Prior (07/13) 236,011
Calls: 114,877 (49%)
Puts: 121,134 (51%)
Current vs Prior -25.98%
Calls: -8.27% (Calls)
Puts: -42.78% (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 -37.84%
Calls: -38.15%
Puts: -37.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:30pm) $33.47M
Calls: $14.14M (42%)
Puts: $19.33M (58%)
Prior (07/13) $55.26M
Calls: $12.60M (23%)
Puts: $42.66M (77%)
Current vs Prior -39.44%
Calls: +12.22%
Puts: -54.70%
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 -32.35%
Calls: -32.60%
Puts: -32.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:30pm) 0.66
Prior (07/13) 1.05
Current vs Prior -37.62%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -1.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:30pm) 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 2.37% | 3.75%3.75% | 6.03%2.37% | 11.81%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -35.50% | -20.17%-20.17% | -11.15%-35.50% | -4.16%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -23.47% | -13.25%+6.30% | -2.98%-51.91% | -8.49%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -35.50% | -20.17%-20.17% | -11.15%-35.50% | -4.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.91% | 3.04%
Calls: 5.77% | 3.33%
Puts: 4.05% | 2.75%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -61.06% | -58.36%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -54.47% | -68.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 38% - 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
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
15:20BEARISHBULLISHBULLISH
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 482 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.5010.70$10.601.9%--0.9916
$48.50Jul 315.105.20$5.151.9%890.8344
$43.00Jul 1710.0010.20$10.102.0%--1.0056
$46.00Jul 317.307.45$7.382.0%820.91113
$43.50Jul 159.509.70$9.602.1%901.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.357.50$7.432.0%480.8130
$62.00Aug 219.259.45$9.352.1%170.841.3K
$61.50Jul 318.458.65$8.552.3%10.9069
$61.00Aug 218.358.55$8.452.4%8580.823.7K
$63.50Jul 2410.3510.60$10.482.4%--1.0052

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$54.50Jul 150.090.10$0.1010.0%1.4K0.141.4K
$56.00Jul 170.100.12$0.1118.2%5.5K0.107.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.7K0.088.9K
$48.50Jul 170.050.06$0.0616.7%560.052.1K
$49.50Jul 170.080.09$0.0911.1%840.07434
$51.50Jul 150.090.10$0.1010.0%7730.13898
$50.00Jul 170.110.12$0.128.3%2.2K0.1040.1K

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 1510.4510.70$10.582.4%3071.0032
$43.00Jul 159.9510.20$10.072.5%1991.0023
$43.50Jul 159.509.70$9.602.1%901.0036
$44.00Jul 159.009.20$9.102.2%411.0030
$44.50Jul 158.458.70$8.572.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.806.05$5.934.2%181.004.6K
$59.50Jul 176.306.55$6.433.9%11.001.3K
$60.00Jul 176.807.05$6.933.6%16.8K1.0025.7K
$60.50Jul 177.307.55$7.433.4%101.003.9K
$61.00Jul 177.808.05$7.933.2%371.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 655 active (total vol 159.3K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.020.03$0.0333.3%17.1K0.0240.6K
$56.00Jul 170.100.12$0.1118.2%5.5K0.107.4K
$54.00Jul 170.450.47$0.464.3%4.0K0.3410.0K
$54.00Jul 150.150.17$0.1612.5%3.9K0.231.8K
$53.50Jul 150.280.31$0.3010.0%3.3K0.362.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.05$6.933.6%16.8K1.0025.7K
$50.50Jul 220.430.47$0.458.9%3.1K0.2111
$52.00Jul 150.150.17$0.1612.5%2.8K0.212.3K
$50.00Jul 170.110.12$0.128.3%2.2K0.1040.1K
$43.00Aug 280.400.46$0.4314.0%2.2K0.091.1K

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 78.5%, max 317.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7203.0%54.0%276.1%33734
$44.00Jul 15Aug 14183.9%49.6%270.5%8148
$63.00Jul 15Aug 28133.2%45.5%192.5%2540
$62.00Jul 15Aug 28128.6%45.0%185.6%37312
$45.00Jul 15Aug 21120.5%46.5%159.2%272.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28203.0%48.7%317.0%2.2K1.3K
$44.00Jul 15Aug 28183.9%47.4%287.8%33151
$45.00Jul 15Aug 28120.5%46.6%158.8%56164
$46.00Jul 15Aug 28115.7%45.2%156.3%--181
$47.00Jul 15Aug 28105.3%44.2%138.4%32316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 29$0.10$0.90$0.109.00$58.10
$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
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
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. 312 found (best R:R 16.65, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$46.00$47.00Aug 14$0.83$0.83$0.174.88$46.83
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$59.00$56.00Jul 27$2.65$2.65$0.357.57$56.35
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0577.3%62.6%
$48.50Jul 15Jul 17$0.0577.1%59.5%
$44.50Jul 15Jul 17$0.06151.6%80.9%
$57.00Jul 15Jul 17$0.0662.5%50.5%
$63.50Jul 17Jul 24$0.0684.6%59.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 17Jul 20$0.0561.5%49.4%
$59.50Jul 17Jul 20$0.0563.8%51.8%
$60.50Jul 17Jul 24$0.0569.4%50.5%
$61.50Jul 17Jul 24$0.0576.7%52.7%
$62.50Jul 17Jul 24$0.0578.2%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 1.83% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.52$0.45$0.97$52.03$53.971.83%
$53.50Jul 15$0.30$0.74$1.04$52.46$54.541.96%
$52.50Jul 15$0.84$0.27$1.11$51.39$53.612.09%
$54.00Jul 15$0.16$1.11$1.27$52.73$55.272.39%
$52.00Jul 15$1.24$0.16$1.40$50.60$53.402.64%
$54.50Jul 15$0.10$1.50$1.60$52.90$56.103.01%
$53.00Jul 17$0.90$0.82$1.72$51.28$54.723.24%
$53.50Jul 17$0.66$1.09$1.75$51.75$55.253.30%
$51.50Jul 15$1.68$0.10$1.78$49.72$53.283.35%
$52.50Jul 17$1.19$0.61$1.80$50.70$54.303.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.50%)

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$0.05$0.06$0.11$50.89$55.11
$55.50$51.50Jul 15$0.04$0.10$0.14$51.36$55.64
$55.00$51.50Jul 15$0.05$0.10$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$0.10$0.20$51.30$54.70
$55.50$52.00Jul 15$0.04$0.16$0.20$51.80$55.70
$55.00$52.00Jul 15$0.05$0.16$0.21$51.79$55.21
$54.00$51.00Jul 15$0.16$0.06$0.22$50.78$54.22
$54.00$51.50Jul 15$0.16$0.10$0.26$51.24$54.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
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
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
54/5556/57Aug 21$0.84$0.165.25$54.16$56.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$0.07$0.9313.29
$49.00$50.00$51.00Jul 29$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. 198 found (best net $-0.02, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.52$1.48
$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-$0.02$2.98
$59.00$56.001:2Jul 27-$0.78$2.22
$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. 153 found (best yield 5.63%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.990.510.8%5.63%6.44%8634
$54.00Aug 28$2.720.481.8%5.13%6.88%10190
$54.50Aug 28$2.550.462.7%4.80%7.50%11984
$54.00Aug 21$2.460.481.8%4.64%6.39%2.1K5.9K
$53.50Aug 14$2.400.500.8%4.52%5.33%8641
$55.00Aug 28$2.350.443.6%4.43%8.06%8668
$54.00Aug 14$2.170.471.8%4.09%5.84%1232.1K
$55.50Aug 28$2.170.414.6%4.09%8.67%7752
$53.50Aug 7$2.080.490.8%3.92%4.73%145560
$55.00Aug 21$2.060.433.6%3.88%7.52%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 105,375
Total Puts 69,315
Put/Call Ratio 0.66
Net Difference 36,060

Prior's Put/Call Breakdown

Total Calls 114,877
Total Puts 121,134
Put/Call Ratio 1.05
Net Difference -6,257

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