Tour v334
SLV
iShares Silver Trust
$53.08 +1.76%
(7/14 15:35) ◀
|
Tuesday, July 14, 2026 (3:40pm)
January 2026
|
▶ (7/14 15:45)
◀ 7/14 15:40 ▶

Option Volume

Detail
ℹ
Current (07/14 3:40pm) 177,572
Calls: 106,787 (60%)
Puts: 70,785 (40%)
Prior (07/13) 242,473
Calls: 118,936 (49%)
Puts: 123,537 (51%)
Current vs Prior -26.77%
Calls: -10.21% (Calls)
Puts: -42.70% (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 -36.81%
Calls: -37.32%
Puts: -36.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:40pm) $33.84M
Calls: $14.40M (43%)
Puts: $19.44M (57%)
Prior (07/13) $56.09M
Calls: $13.04M (23%)
Puts: $43.05M (77%)
Current vs Prior -39.67%
Calls: +10.39%
Puts: -54.84%
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 -31.59%
Calls: -31.35%
Puts: -31.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:40pm) 0.66
Prior (07/13) 1.04
Current vs Prior -36.18%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:40pm) 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 2.35% | 3.69%3.69% | 6.01%2.35% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -36.02% | -21.39%-21.39% | -11.45%-36.03% | -4.48%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -24.09% | -14.58%+4.67% | -3.30%-52.30% | -8.80%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -36.02% | -21.39%-21.39% | -11.45%-36.03% | -4.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.98% | 4.67%
Calls: 3.85% | 5.56%
Puts: 4.11% | 3.77%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -68.44% | -36.03%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -63.09% | -51.78%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 36% - 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
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
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 477 of results (avg 4.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 710.2510.45$10.351.9%1380.9311
$43.00Jul 3110.1510.35$10.252.0%520.9328
$43.00Jul 2410.0510.25$10.152.0%--1.0031
$43.00Jul 2010.0010.20$10.102.0%1261.0035
$46.00Aug 77.457.60$7.532.0%20.8821
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 79.9510.15$10.052.0%70.9173
$60.00Aug 77.207.35$7.282.1%20.8576
$62.00Aug 219.259.45$9.352.1%170.841.3K
$62.00Aug 79.009.20$9.102.2%50.8995
$62.00Jul 208.859.05$8.952.2%--0.9820

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 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%2500.08855
$61.00Jul 240.100.12$0.1118.2%480.06236
$56.00Jul 170.110.12$0.128.3%5.5K0.117.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%560.052.1K
$49.00Jul 170.060.07$0.0714.3%3420.0613.4K
$49.50Jul 170.080.09$0.0911.1%840.07434
$50.00Jul 170.110.12$0.128.3%2.2K0.1040.1K
$46.00Jul 240.110.13$0.1216.7%1650.06126

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 1510.4510.70$10.582.4%3071.0032
$43.00Jul 159.9510.20$10.072.5%1991.0023
$43.50Jul 159.459.70$9.572.6%901.0036
$44.00Jul 158.959.20$9.072.8%411.0030
$44.50Jul 158.458.70$8.572.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.857.05$6.952.9%250.99--
$61.00Jul 157.858.05$7.952.5%10.99--
$58.00Jul 154.855.05$4.954.0%10.9912
$63.00Jul 179.8010.05$9.932.5%400.993.4K
$63.50Jul 1710.3010.55$10.432.4%20.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 655 active (total vol 162.1K, 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 170.460.47$0.472.1%4.2K0.3410.0K
$54.00Jul 150.150.17$0.1612.5%4.0K0.231.8K
$53.50Jul 150.300.32$0.316.5%3.3K0.372.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.857.05$6.952.9%16.8K0.9825.7K
$50.50Jul 220.420.47$0.4411.4%3.1K0.2211
$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. 86 strikes (avg 75.3%, max 265.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7178.0%53.9%230.0%33734
$44.00Jul 15Aug 14160.7%49.5%224.5%8148
$63.00Jul 15Aug 28140.1%45.6%207.4%2540
$62.00Jul 15Aug 28128.8%45.1%185.9%37312
$62.50Jul 15Jul 31139.7%50.0%179.6%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28178.0%48.7%265.9%2.2K1.3K
$44.00Jul 15Aug 28160.7%47.4%239.2%33151
$46.00Jul 15Aug 28122.0%45.5%168.5%--181
$45.00Jul 15Aug 28121.0%46.5%160.0%56164
$47.00Jul 15Aug 28105.8%44.1%139.7%32316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 29$0.10$0.90$0.109.00$58.10
$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
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$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 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.82$2.82$0.1815.67$48.82
$45.00$46.00Aug 14$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$1.78$1.78$0.228.09$60.22
$59.00$56.00Jul 27$2.65$2.65$0.357.57$56.35
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$63.00$61.00Aug 28$1.75$1.75$0.257.00$61.25
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0662.6%50.4%
$63.50Jul 17Jul 24$0.0684.6%59.3%
$48.50Jul 15Jul 17$0.0781.8%59.7%
$49.00Jul 15Jul 17$0.0769.1%56.1%
$56.50Jul 15Jul 17$0.0759.3%48.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 17Jul 24$0.0576.7%53.0%
$62.50Jul 17Jul 24$0.0578.2%55.7%
$63.00Jul 17Jul 24$0.0581.4%57.8%
$63.50Jul 17Jul 24$0.0584.6%59.3%
$49.00Jul 15Jul 17$0.0669.1%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 1.83% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.52$0.45$0.97$52.03$53.971.83%
$53.50Jul 15$0.31$0.73$1.04$52.46$54.541.96%
$52.50Jul 15$0.85$0.27$1.12$51.38$53.622.11%
$54.00Jul 15$0.16$1.10$1.26$52.74$55.262.37%
$52.00Jul 15$1.23$0.16$1.39$50.61$53.392.62%
$54.50Jul 15$0.09$1.52$1.61$52.89$56.113.03%
$53.00Jul 17$0.90$0.80$1.70$51.30$54.703.20%
$53.50Jul 17$0.65$1.06$1.71$51.79$55.213.22%
$51.50Jul 15$1.66$0.10$1.76$49.74$53.263.32%
$52.50Jul 17$1.19$0.60$1.79$50.71$54.293.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.53%)

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
$54.50$51.00Jul 15$0.09$0.06$0.15$50.85$54.65
$55.00$51.50Jul 15$0.05$0.10$0.15$51.35$55.15
$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$0.05$0.16$0.21$51.79$55.21
$54.00$51.00Jul 15$0.16$0.06$0.22$50.78$54.22
$54.50$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. 134 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
52/5354/55Aug 21$0.84$0.165.25$52.16$54.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
50/5152/53Jul 29$0.83$0.174.88$50.17$52.83
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81
51/5253/54Jul 29$0.80$0.204.00$51.20$53.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 20$0.05$0.9519.00
$57.00$58.00$59.00Jul 29$0.05$0.9519.00
$55.00$56.00$57.00Jul 29$0.08$0.9211.50
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Jul 29$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Jul 27$0.06$0.9415.67
$49.00$50.00$51.00Jul 29$0.08$0.9211.50

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-$1.51$1.49
$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. 152 found (best yield 5.61%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.980.510.8%5.61%6.41%8634
$54.00Aug 28$2.740.481.7%5.16%6.90%10190
$54.50Aug 28$2.530.462.7%4.77%7.44%11984
$54.00Aug 21$2.450.481.7%4.62%6.35%2.1K5.9K
$53.50Aug 14$2.400.500.8%4.52%5.31%8641
$55.00Aug 28$2.350.443.6%4.43%8.04%8668
$54.00Aug 14$2.170.471.7%4.09%5.82%1232.1K
$55.50Aug 28$2.160.414.6%4.07%8.63%7752
$53.50Aug 7$2.080.490.8%3.92%4.71%145560
$55.00Aug 21$2.070.423.6%3.90%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 106,787
Total Puts 70,785
Put/Call Ratio 0.66
Net Difference 36,002

Prior's Put/Call Breakdown

Total Calls 118,936
Total Puts 123,537
Put/Call Ratio 1.04
Net Difference -4,601

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