Tour v334
SLV
iShares Silver Trust
$53.12 +1.85%
(7/14 15:40) ◀
|
Tuesday, July 14, 2026 (3:45pm)
January 2026
|
▶ (7/14 15:50)
◀ 7/14 15:45 ▶

Option Volume

Detail
ℹ
Current (07/14 3:45pm) 178,821
Calls: 107,560 (60%)
Puts: 71,261 (40%)
Prior (07/13) 248,259
Calls: 121,716 (49%)
Puts: 126,543 (51%)
Current vs Prior -27.97%
Calls: -11.63% (Calls)
Puts: -43.69% (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 -36.37%
Calls: -36.87%
Puts: -35.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:45pm) $33.93M
Calls: $14.52M (43%)
Puts: $19.41M (57%)
Prior (07/13) $56.13M
Calls: $13.43M (24%)
Puts: $42.70M (76%)
Current vs Prior -39.55%
Calls: +8.16%
Puts: -54.55%
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 -31.40%
Calls: -30.77%
Puts: -31.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:45pm) 0.66
Prior (07/13) 1.04
Current vs Prior -36.27%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -0.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:45pm) 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% | 3.67%3.67% | 6.02%2.35% | 11.80%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -36.07% | -21.85%-21.85% | -11.24%-36.07% | -4.25%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -24.15% | -15.08%+4.06% | -3.07%-52.34% | -8.58%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -36.07% | -21.85%-21.85% | -11.24%-36.07% | -4.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.16% | 4.65%
Calls: 5.45% | 5.43%
Puts: 2.86% | 3.88%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -67.01% | -36.30%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -61.43% | -51.98%
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
15:45BEARISHBULLISHBULLISH
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 478 of results (avg 4.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.5010.70$10.601.9%3070.9932
$43.00Jul 1510.0010.20$10.102.0%1990.9923
$43.50Jul 159.509.70$9.602.1%901.0036
$44.00Aug 79.309.50$9.402.1%1480.9235
$44.00Jul 319.209.40$9.302.2%1060.9382
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 78.108.25$8.181.8%60.8723
$63.50Jul 2410.3510.55$10.451.9%--0.9652
$63.00Aug 2810.2510.45$10.351.9%30.8413
$63.00Aug 2110.1510.35$10.252.0%340.864.3K
$60.00Aug 217.507.65$7.582.0%1110.7910.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.51, 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%1970.055.4K
$57.00Jul 170.060.07$0.0714.3%1.5K0.063.5K
$56.50Jul 170.080.09$0.0911.1%2500.08855
$54.50Jul 150.090.10$0.1010.0%1.4K0.151.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%560.042.1K
$49.00Jul 170.060.07$0.0714.3%3420.0613.4K
$49.50Jul 170.080.09$0.0911.1%840.07434
$51.50Jul 150.090.10$0.1010.0%1.1K0.13898
$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 1710.5010.75$10.632.4%--1.0016
$43.00Jul 1710.0010.25$10.132.5%--1.0056
$43.50Jul 179.509.75$9.632.6%--1.0025
$44.00Jul 179.009.25$9.132.7%--1.00174
$44.50Jul 178.508.75$8.632.9%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 153.303.55$3.437.3%21.0048
$57.00Jul 153.804.05$3.936.4%11.0050
$58.00Jul 154.805.05$4.935.1%11.0012
$60.00Jul 156.807.05$6.933.6%251.00--
$61.00Jul 157.808.05$7.933.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 162.8K, 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 170.470.49$0.484.2%4.2K0.3410.0K
$54.00Jul 150.160.18$0.1711.8%4.0K0.241.8K
$53.50Jul 150.300.33$0.329.4%3.3K0.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.857.00$6.932.2%16.8K0.9825.7K
$50.50Jul 220.410.47$0.4413.6%3.1K0.2111
$52.00Jul 150.150.17$0.1612.5%2.8K0.202.3K
$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. 82 strikes (avg 79.5%, max 267.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7179.1%53.9%232.0%33734
$44.00Jul 15Aug 14161.8%49.6%226.1%8148
$63.00Jul 15Aug 28132.9%45.5%192.4%2540
$62.00Jul 15Aug 28128.3%45.1%184.7%37312
$62.50Jul 15Jul 31134.0%50.0%168.2%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28179.1%48.7%267.5%2.2K1.3K
$44.00Jul 15Aug 28161.8%47.3%241.8%33151
$46.00Jul 15Aug 28123.0%45.1%172.7%--181
$45.00Jul 15Aug 28121.9%46.6%161.4%56164
$47.00Jul 15Aug 28106.7%44.0%142.3%32316

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 2.06)

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
$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
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$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. 316 found (best R:R 16.65, avg 1.60)

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
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 20$0.90$0.90$0.109.00$56.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 14$1.77$1.77$0.237.70$60.23
$60.00$59.00Aug 14$0.88$0.88$0.127.33$59.12
$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. 40 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.0578.5%63.1%
$48.50Jul 15Jul 17$0.0582.7%60.0%
$49.00Jul 15Jul 17$0.0570.0%56.4%
$57.00Jul 15Jul 17$0.0661.9%50.1%
$63.50Jul 17Jul 24$0.0684.4%59.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 17Jul 24$0.0569.0%50.7%
$61.50Jul 17Jul 24$0.0576.5%52.9%
$49.00Jul 15Jul 17$0.0670.0%56.4%
$49.50Jul 15Jul 17$0.0766.4%53.9%
$56.00Jul 15Jul 17$0.0851.6%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 1.84% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.55$0.43$0.98$52.02$53.981.84%
$53.50Jul 15$0.32$0.70$1.02$52.48$54.521.92%
$52.50Jul 15$0.86$0.27$1.13$51.37$53.632.13%
$54.00Jul 15$0.17$1.09$1.26$52.74$55.262.37%
$52.00Jul 15$1.24$0.16$1.40$50.60$53.402.64%
$54.50Jul 15$0.10$1.51$1.61$52.89$56.113.03%
$53.50Jul 17$0.67$1.03$1.70$51.80$55.203.20%
$53.00Jul 17$0.92$0.79$1.71$51.29$54.713.22%
$51.50Jul 15$1.67$0.10$1.77$49.73$53.273.33%
$52.50Jul 17$1.21$0.57$1.78$50.72$54.283.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.52%)

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$0.10$0.06$0.16$50.84$54.66
$55.00$51.50Jul 15$0.06$0.10$0.16$51.34$55.16
$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$0.06$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$0.10$0.16$0.26$51.74$54.76

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
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
50/5152/53Jul 29$0.83$0.174.88$50.17$52.83
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$55.00$56.00$57.00Jul 29$0.06$0.9415.67
$56.00$57.00$58.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 27$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 $-0.04, 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-$0.04$2.96
$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 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$2.990.510.7%5.63%6.34%8634
$54.00Aug 28$2.760.481.7%5.20%6.85%10190
$54.50Aug 28$2.550.462.6%4.80%7.40%11984
$54.00Aug 21$2.470.481.7%4.65%6.31%2.1K5.9K
$53.50Aug 14$2.400.500.7%4.52%5.23%8641
$55.00Aug 28$2.350.443.5%4.42%7.96%8668
$54.00Aug 14$2.170.471.7%4.09%5.74%1232.1K
$55.50Aug 28$2.160.414.5%4.07%8.55%7752
$53.50Aug 7$2.080.490.7%3.92%4.63%145560
$55.00Aug 21$2.070.433.5%3.90%7.44%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 107,560
Total Puts 71,261
Put/Call Ratio 0.66
Net Difference 36,299

Prior's Put/Call Breakdown

Total Calls 121,716
Total Puts 126,543
Put/Call Ratio 1.04
Net Difference -4,827

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