Tour v334
SLV
iShares Silver Trust
$53.18 +1.96%
(7/14 15:50) ◀
|
Tuesday, July 14, 2026 (3:55pm)
January 2026
|
▶ (7/14 16:00)
◀ 7/14 15:55 ▶

Option Volume

Detail
ℹ
Current (07/14 3:55pm) 182,625
Calls: 109,004 (60%)
Puts: 73,621 (40%)
Prior (07/13) 278,239
Calls: 149,479 (54%)
Puts: 128,760 (46%)
Current vs Prior -34.36%
Calls: -27.08% (Calls)
Puts: -42.82% (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 -35.01%
Calls: -36.02%
Puts: -33.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 3:55pm) $34.02M
Calls: $14.79M (43%)
Puts: $19.23M (57%)
Prior (07/13) $57.53M
Calls: $15.13M (26%)
Puts: $42.40M (74%)
Current vs Prior -40.87%
Calls: -2.25%
Puts: -54.65%
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 -31.22%
Calls: -29.48%
Puts: -32.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 3:55pm) 0.68
Prior (07/13) 0.86
Current vs Prior -21.59%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +1.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 3:55pm) 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% | 3.65%3.65% | 5.92%2.35% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -36.14% | -22.34%-22.34% | -12.72%-36.15% | -4.51%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -24.23% | -15.61%+3.41% | -4.69%-52.39% | -8.83%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -36.14% | -22.34%-22.34% | -12.72%-36.15% | -4.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 5.72%
Calls: 5.45% | 7.45%
Puts: 7.04% | 4.00%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -50.44% | -21.64%
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% | -40.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 22% - 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
15:55BEARISHBULLISHBULLISH
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 432 of results (avg 5.3%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.580.59$0.591.7%1.7K0.561.9K
$44.00Jul 319.259.45$9.352.1%1060.9382
$45.00Aug 218.708.90$8.802.3%1260.872.1K
$45.00Aug 148.558.75$8.652.3%820.8936
$43.00Aug 710.3010.55$10.432.4%1380.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 78.058.20$8.131.8%60.8723
$63.50Jul 2410.3010.50$10.401.9%--0.9652
$63.00Aug 2110.1010.30$10.202.0%350.864.3K
$63.00Jul 249.8010.00$9.902.0%70.96122
$60.00Aug 147.307.45$7.382.0%500.8130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 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
$58.00Jul 200.080.09$0.0911.1%480.07195
$54.50Jul 150.090.10$0.1010.0%1.5K0.151.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.050.06$0.0616.7%1.7K0.088.9K
$49.00Jul 170.060.07$0.0714.3%3440.0613.4K
$50.50Jul 170.130.15$0.1414.3%3070.126.8K
$52.00Jul 150.140.15$0.156.7%2.9K0.192.3K
$51.00Jul 170.180.20$0.1910.5%1.3K0.162.7K

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
$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
$45.00Jul 158.008.25$8.133.1%11.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.757.00$6.883.6%250.99--
$61.00Jul 157.758.00$7.883.2%10.99--
$58.00Jul 154.755.00$4.885.1%10.9912
$63.50Jul 1710.2510.50$10.382.4%20.991.3K
$62.00Jul 178.759.00$8.882.8%460.998.5K

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 166.3K, 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 150.170.18$0.185.6%4.5K0.251.8K
$54.00Jul 170.470.50$0.496.1%4.3K0.3510.0K
$53.50Jul 150.330.34$0.342.9%3.4K0.392.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.756.95$6.852.9%16.8K0.9825.7K
$50.50Jul 220.350.46$0.4126.8%3.1K0.2111
$52.00Jul 150.140.15$0.156.7%2.9K0.192.3K
$50.00Jul 170.090.11$0.1020.0%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. 80 strikes (avg 79.3%, max 269.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7180.3%53.9%234.5%33734
$44.00Jul 15Aug 14162.9%49.8%227.3%8148
$63.00Jul 15Aug 28144.8%45.5%218.6%2640
$62.00Jul 15Aug 28128.2%45.0%184.6%37312
$62.50Jul 15Jul 31139.0%49.7%179.5%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28180.3%48.8%269.1%2.2K1.3K
$44.00Jul 15Aug 28162.9%47.6%242.4%33151
$46.00Jul 15Aug 28124.0%45.6%172.1%--181
$45.00Jul 15Aug 28122.8%46.5%164.1%56164
$47.00Jul 15Aug 28107.6%44.4%142.6%32316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 9.00, avg 2.04)

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$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
$57.00$58.00Jul 29$0.14$0.86$0.146.14$57.14
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
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. 314 found (best R:R 19.00, avg 1.56)

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$0.88$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
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$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
$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. 39 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 15Jul 17$0.0661.5%49.6%
$63.50Jul 17Jul 24$0.0684.1%59.1%
$44.50Jul 15Jul 17$0.07154.3%86.1%
$49.00Jul 15Jul 17$0.0764.9%57.0%
$56.50Jul 15Jul 17$0.0755.0%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0664.9%57.0%
$49.50Jul 15Jul 17$0.0667.2%53.8%
$56.00Jul 15Jul 17$0.0651.2%45.9%
$50.00Jul 15Jul 17$0.0764.7%51.2%
$56.50Jul 15Jul 17$0.0755.0%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 1.88% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.59$0.41$1.00$52.00$54.001.88%
$53.50Jul 15$0.34$0.66$1.00$52.50$54.501.88%
$52.50Jul 15$0.89$0.25$1.14$51.36$53.642.14%
$54.00Jul 15$0.18$0.99$1.17$52.83$55.172.20%
$52.00Jul 15$1.27$0.15$1.42$50.58$53.422.67%
$54.50Jul 15$0.10$1.43$1.53$52.97$56.032.88%
$53.50Jul 17$0.68$1.00$1.68$51.82$55.183.16%
$53.00Jul 17$0.94$0.75$1.69$51.31$54.693.18%
$52.50Jul 17$1.24$0.55$1.79$50.71$54.293.37%
$54.00Jul 17$0.49$1.31$1.80$52.20$55.803.38%

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$0.08$0.12$51.38$55.62
$55.00$51.50Jul 15$0.06$0.08$0.14$51.36$55.14
$54.50$51.00Jul 15$0.10$0.06$0.16$50.84$54.66
$54.50$51.50Jul 15$0.10$0.08$0.18$51.32$54.68
$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. 133 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
50/5152/53Jul 29$0.83$0.174.88$50.17$52.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 29$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Jul 29$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 20$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 29$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. 195 found (best net $-0.06, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.53$1.47
$59.00$60.001:2Jul 22-$0.05$0.95
$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-$0.06$2.94
$59.00$56.001:2Jul 27-$0.76$2.24
$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. 152 found (best yield 5.64%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.6%5.64%6.24%8634
$54.00Aug 28$2.780.491.5%5.23%6.77%10190
$54.50Aug 28$2.570.462.5%4.83%7.31%11984
$54.00Aug 21$2.490.481.5%4.68%6.22%2.1K5.9K
$53.50Aug 14$2.420.500.6%4.55%5.15%8641
$55.00Aug 28$2.370.443.4%4.46%7.88%8668
$54.00Aug 14$2.190.471.5%4.12%5.66%1232.1K
$55.50Aug 28$2.180.414.4%4.10%8.46%7752
$53.50Aug 7$2.090.500.6%3.93%4.53%145560
$55.00Aug 21$2.090.433.4%3.93%7.35%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 109,004
Total Puts 73,621
Put/Call Ratio 0.68
Net Difference 35,383

Prior's Put/Call Breakdown

Total Calls 149,479
Total Puts 128,760
Put/Call Ratio 0.86
Net Difference 20,719

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