Tour v334
SLV
iShares Silver Trust
$53.17 +1.94%
$53.10 (-0.13%)🌙
as of 07/14 04:20 PM
(7/14 16:15) ◀
|
Tuesday, July 14, 2026 (4:20pm)
January 2026
|
▶ (7/14 18:10)
◀ 7/14 16:20 ▶

Option Volume

Detail
ℹ
Current (07/14 4:20pm) 184,893
Calls: 110,240 (60%)
Puts: 74,653 (40%)
Prior (07/13) 284,472
Calls: 152,960 (54%)
Puts: 131,512 (46%)
Current vs Prior -35.00%
Calls: -27.93% (Calls)
Puts: -43.23% (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 -34.21%
Calls: -35.30%
Puts: -32.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 4:20pm) $34.47M
Calls: $14.91M (43%)
Puts: $19.56M (57%)
Prior (07/13) $57.88M
Calls: $15.34M (26%)
Puts: $42.54M (74%)
Current vs Prior -40.44%
Calls: -2.79%
Puts: -54.01%
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 -30.31%
Calls: -28.93%
Puts: -31.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 4:20pm) 0.68
Prior (07/13) 0.86
Current vs Prior -21.24%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +1.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 4:20pm) 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 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -36.64% | -22.72%-22.72% | -12.15%-36.64% | -4.49%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -24.83% | -16.03%+2.90% | -4.07%-52.77% | -8.81%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -36.64% | -22.72%-22.72% | -12.15%-36.64% | -4.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior +21.97% | -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 +42.61% | -40.63%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio dropping 21% - 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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
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 455 of results (avg 5.2%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1510.0510.25$10.152.0%1991.0023
$43.50Jul 159.559.75$9.652.1%901.0036
$44.00Aug 149.509.70$9.602.1%400.9118
$44.00Jul 319.259.45$9.352.1%1060.9382
$44.00Jul 249.159.35$9.252.2%--1.0081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$62.50Jul 249.309.50$9.402.1%--0.96228
$62.00Aug 219.209.40$9.302.2%180.841.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 170.050.06$0.0616.7%1980.055.4K
$57.00Jul 170.060.07$0.0714.3%1.5K0.063.5K
$56.00Jul 170.100.12$0.1118.2%5.5K0.117.4K
$60.00Jul 240.120.14$0.1315.4%720.076.7K
$55.50Jul 170.140.16$0.1513.3%5390.141.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.060.07$0.0714.3%3470.0613.4K
$50.00Jul 170.110.12$0.128.3%2.3K0.1040.1K
$52.00Jul 150.150.17$0.1612.5%3.1K0.202.3K
$51.00Jul 170.190.21$0.2010.0%1.3K0.162.7K
$52.50Jul 150.240.26$0.258.0%1.5K0.30329

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
$43.00Jul 1510.0510.25$10.152.0%1991.0023
$43.50Jul 159.559.75$9.652.1%901.0036
$44.00Jul 159.059.25$9.152.2%411.0030
$44.50Jul 158.558.75$8.652.3%191.0020
$45.00Jul 158.058.25$8.152.5%11.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 157.757.95$7.852.5%10.99--
$60.00Jul 156.757.00$6.883.6%250.99--
$58.00Jul 154.755.00$4.885.1%10.9912
$63.00Jul 179.7510.00$9.882.5%410.993.4K
$63.50Jul 1710.2510.50$10.382.4%20.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 666 active (total vol 168.4K, 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%5.5K0.117.4K
$54.00Jul 150.160.17$0.175.9%4.6K0.241.8K
$54.00Jul 170.450.48$0.476.4%4.5K0.3410.0K
$53.50Jul 150.290.32$0.319.7%3.5K0.382.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.757.00$6.883.6%16.9K0.9825.7K
$50.50Jul 220.360.46$0.4124.4%3.1K0.2111
$52.00Jul 150.150.17$0.1612.5%3.1K0.202.3K
$50.00Jul 170.110.12$0.128.3%2.3K0.1040.1K
$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. 80 strikes (avg 81.2%, max 271.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7181.5%53.9%236.5%33734
$44.00Jul 15Aug 14164.0%49.8%229.0%8148
$63.00Jul 15Aug 28146.4%45.5%222.0%2640
$62.00Jul 15Aug 28129.7%45.4%185.9%37312
$62.50Jul 15Jul 31140.6%49.4%184.6%22118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28181.5%48.9%271.5%2.2K1.3K
$44.00Jul 15Aug 28164.0%47.6%244.5%40151
$46.00Jul 15Aug 28124.7%45.6%173.7%--181
$45.00Jul 15Aug 28123.5%46.5%165.6%56164
$47.00Jul 15Aug 28108.2%44.4%143.9%32316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 9.00, avg 2.12)

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
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$61.00$62.00Aug 28$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88

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 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 22$2.83$2.83$0.1716.65$48.83
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$50.00$50.50Jul 20$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$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$1.76$1.76$0.247.33$61.24
$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. 37 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.50Jul 17Jul 24$0.0584.6%58.2%
$56.50Jul 15Jul 17$0.0659.0%47.3%
$57.00Jul 15Jul 17$0.0662.4%50.0%
$49.00Jul 15Jul 17$0.0765.1%56.9%
$56.00Jul 15Jul 17$0.0952.0%45.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0665.1%56.9%
$49.50Jul 15Jul 17$0.0671.0%52.8%
$56.50Jul 15Jul 17$0.0759.0%47.3%
$50.00Jul 15Jul 17$0.0964.9%52.3%
$55.50Jul 15Jul 17$0.1052.4%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 1.86% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.56$0.43$0.99$52.01$53.991.86%
$53.50Jul 15$0.31$0.68$0.99$52.51$54.491.86%
$52.50Jul 15$0.91$0.25$1.16$51.34$53.662.18%
$54.00Jul 15$0.17$1.02$1.19$52.81$55.192.24%
$52.00Jul 15$1.29$0.16$1.45$50.55$53.452.73%
$54.50Jul 15$0.09$1.43$1.52$52.98$56.022.86%
$53.00Jul 17$0.91$0.76$1.67$51.33$54.673.14%
$53.50Jul 17$0.67$1.02$1.69$51.81$55.193.18%
$54.00Jul 17$0.47$1.29$1.76$52.24$55.763.31%
$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 4.50%)

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
$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$0.17$0.06$0.23$50.77$54.23
$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. 137 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
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
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
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$0.84$0.165.25$50.16$52.84
51/5253/54Jul 29$0.82$0.184.56$51.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$47.00$48.00$49.00Jul 29$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
$50.00$51.00$52.00Jul 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. 197 found (best net $-0.06, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$52.001:2Jul 29-$0.24$2.76
$60.50$63.001:2Jul 27-$0.04$2.46
$46.00$49.001:2Jul 22-$1.57$1.43
$59.00$60.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 27-$0.12$0.88
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 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.000.510.6%5.64%6.26%8634
$54.00Aug 28$2.790.491.6%5.25%6.81%10190
$54.50Aug 28$2.580.462.5%4.85%7.35%11984
$54.00Aug 21$2.490.481.6%4.68%6.24%2.2K5.9K
$53.50Aug 14$2.430.500.6%4.57%5.19%8741
$55.00Aug 28$2.380.443.4%4.48%7.92%8968
$54.00Aug 14$2.200.471.6%4.14%5.70%1232.1K
$55.50Aug 28$2.190.424.4%4.12%8.50%7752
$53.50Aug 7$2.100.500.6%3.95%4.57%145560
$55.00Aug 21$2.100.433.4%3.95%7.39%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 110,240
Total Puts 74,653
Put/Call Ratio 0.68
Net Difference 35,587

Prior's Put/Call Breakdown

Total Calls 152,960
Total Puts 131,512
Put/Call Ratio 0.86
Net Difference 21,448

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