Tour v334
SLV
iShares Silver Trust
$53.12 +1.83%
(7/14 15:45) ◀
|
Tuesday, July 14, 2026 (3:50pm)
January 2026
|
▶ (7/14 15:55)
◀ 7/14 15:50 ▶

Option Volume

Detail
ℹ
Current (07/14 3:50pm) 181,496
Calls: 108,145 (60%)
Puts: 73,351 (40%)
Prior (07/13) 250,060
Calls: 122,839 (49%)
Puts: 127,221 (51%)
Current vs Prior -27.42%
Calls: -11.96% (Calls)
Puts: -42.34% (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 -35.41%
Calls: -36.53%
Puts: -33.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:50pm) $34.00M
Calls: $14.65M (43%)
Puts: $19.35M (57%)
Prior (07/13) $56.33M
Calls: $13.56M (24%)
Puts: $42.76M (76%)
Current vs Prior -39.64%
Calls: +8.01%
Puts: -54.76%
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 -31.27%
Calls: -30.16%
Puts: -32.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:50pm) 0.68
Prior (07/13) 1.04
Current vs Prior -34.51%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +1.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:50pm) 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% | 3.67%3.67% | 6.01%2.37% | 11.78%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -35.56% | -21.85%-21.85% | -11.51%-35.56% | -4.40%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -23.54% | -15.08%+4.06% | -3.37%-51.96% | -8.73%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -35.56% | -21.85%-21.85% | -11.51%-35.56% | -4.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 5.75%
Calls: 5.45% | 7.61%
Puts: 7.04% | 3.88%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -50.44% | -21.23%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -42.05% | -40.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 35% - 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
15:50BEARISHBULLISHBULLISH
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 450 of results (avg 5.2%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2010.0510.25$10.152.0%1261.0035
$44.00Aug 149.459.65$9.552.1%400.9018
$47.50Aug 286.806.95$6.882.2%720.7936
$44.00Jul 209.059.25$9.152.2%1341.008
$45.00Aug 218.658.85$8.752.3%1260.882.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.259.40$9.321.6%170.831.3K
$60.00Aug 217.507.65$7.582.0%1110.7810.3K
$63.00Aug 79.9510.15$10.052.0%70.9173
$63.00Jul 179.8010.00$9.902.0%401.003.4K
$59.00Aug 286.857.00$6.932.2%60.73125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.55, 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
$54.50Jul 150.090.10$0.1010.0%1.5K0.141.4K
$61.00Jul 240.100.12$0.1118.2%480.06236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.060.07$0.0714.3%3420.0613.4K
$51.50Jul 150.090.10$0.1010.0%1.2K0.13898
$50.00Jul 170.100.12$0.1118.2%2.2K0.0940.1K
$52.00Jul 150.150.16$0.166.3%2.8K0.202.3K
$50.50Jul 170.150.16$0.166.3%3020.136.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.5010.75$10.632.4%3131.0032
$43.00Jul 1510.0010.25$10.132.5%1991.0023
$43.50Jul 159.509.75$9.632.6%901.0036
$44.00Jul 159.009.25$9.132.7%411.0030
$44.50Jul 158.508.75$8.632.9%191.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 175.806.00$5.903.4%201.004.6K
$59.50Jul 176.306.50$6.403.1%11.001.3K
$60.00Jul 176.807.00$6.902.9%16.8K1.0025.7K
$60.50Jul 177.307.50$7.402.7%101.003.9K
$61.00Jul 177.808.00$7.902.5%391.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 165.5K, 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 170.460.48$0.474.3%4.2K0.3510.0K
$54.00Jul 150.160.18$0.1711.8%4.1K0.241.8K
$53.50Jul 150.300.33$0.329.4%3.4K0.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.807.00$6.902.9%16.8K1.0025.7K
$50.50Jul 220.390.47$0.4318.6%3.1K0.2111
$52.00Jul 150.150.16$0.166.3%2.8K0.202.3K
$50.00Jul 170.100.12$0.1118.2%2.2K0.0940.1K
$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 78.6%, max 267.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7179.3%53.8%233.5%33734
$44.00Jul 15Aug 14162.0%49.7%225.8%8148
$63.00Jul 15Aug 28140.0%45.4%208.5%2540
$62.00Jul 15Aug 28128.7%45.1%185.6%37312
$62.50Jul 15Jul 31139.5%49.8%180.3%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28179.3%48.8%267.3%2.2K1.3K
$44.00Jul 15Aug 28162.0%47.6%240.5%33151
$46.00Jul 15Aug 28123.1%45.2%172.3%--181
$45.00Jul 15Aug 28122.0%46.5%162.5%56164
$47.00Jul 15Aug 28106.8%44.3%140.8%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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 29$0.10$0.90$0.109.00$58.10
$62.00$63.00Aug 28$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
$58.00$59.00Aug 7$0.14$0.86$0.146.14$58.14
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
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$49.00$48.00Jul 29$0.15$0.85$0.155.67$48.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 24.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.88$2.88$0.1224.00$48.88
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$50.50$51.00Jul 22$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$59.00$56.00Jul 27$2.65$2.65$0.357.57$56.35
$63.00$61.00Aug 28$1.73$1.73$0.276.41$61.27
$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. 38 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0662.2%49.9%
$63.50Jul 17Jul 24$0.0684.3%59.1%
$56.50Jul 15Jul 17$0.0755.6%47.2%
$49.50Jul 15Jul 17$0.1066.3%54.2%
$56.00Jul 15Jul 17$0.1148.8%46.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.0555.6%47.2%
$49.00Jul 15Jul 17$0.0670.0%56.7%
$49.50Jul 15Jul 17$0.0766.3%54.2%
$57.00Jul 15Jul 17$0.0762.2%49.9%
$50.00Jul 15Jul 17$0.0863.9%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 1.86% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.55$0.44$0.99$52.01$53.991.86%
$53.50Jul 15$0.32$0.71$1.03$52.47$54.531.94%
$52.50Jul 15$0.88$0.27$1.15$51.35$53.652.16%
$54.00Jul 15$0.17$1.05$1.22$52.78$55.222.30%
$52.00Jul 15$1.26$0.16$1.42$50.58$53.422.67%
$54.50Jul 15$0.10$1.49$1.59$52.91$56.092.99%
$53.00Jul 17$0.92$0.78$1.70$51.30$54.703.20%
$53.50Jul 17$0.67$1.03$1.70$51.80$55.203.20%
$52.50Jul 17$1.21$0.57$1.78$50.72$54.283.35%
$51.50Jul 15$1.70$0.10$1.80$49.70$53.303.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.19% of stock, avg 4.51%)

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. 129 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
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
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
50/5152/53Jul 29$0.82$0.184.56$50.18$52.82
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 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
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Jul 27$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. 194 found (best net $-0.02, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.47$1.53
$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-$0.75$2.25
$45.00$44.001:2Jul 24-$0.05$0.95
$45.00$44.001:2Jul 27-$0.06$0.94
$46.00$45.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.65%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.7%5.65%6.36%8634
$54.00Aug 28$2.770.491.7%5.21%6.87%10190
$54.50Aug 28$2.560.462.6%4.82%7.42%11984
$54.00Aug 21$2.490.481.7%4.69%6.34%2.1K5.9K
$53.50Aug 14$2.410.500.7%4.54%5.25%8641
$55.00Aug 28$2.360.443.5%4.44%7.98%8668
$54.00Aug 14$2.180.471.7%4.10%5.76%1232.1K
$55.50Aug 28$2.170.414.5%4.09%8.57%7752
$53.50Aug 7$2.080.490.7%3.92%4.63%145560
$55.00Aug 21$2.080.433.5%3.92%7.45%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 108,145
Total Puts 73,351
Put/Call Ratio 0.68
Net Difference 34,794

Prior's Put/Call Breakdown

Total Calls 122,839
Total Puts 127,221
Put/Call Ratio 1.04
Net Difference -4,382

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