Tour v334
SLV
iShares Silver Trust
$52.78 -0.73%
(7/15 09:35) ◀
|
Wednesday, July 15, 2026 (9:40am)
January 2026
|
▶ (7/15 09:45)
◀ 7/15 09:40 ▶

Option Volume

Detail
ℹ
Current (07/15 9:40am) 15,403
Calls: 5,440 (35%)
Puts: 9,963 (65%)
Prior (07/14) 21,215
Calls: 13,900 (66%)
Puts: 7,315 (34%)
Current vs Prior -27.40%
Calls: -60.86% (Calls)
Puts: +36.20% (Puts)
Prior 7-Day Total 1,888,471
Calls: 1,152,934 (61%)
Puts: 735,537 (39%)
Prior 7-Day Average 269,781
Calls: 164,704 (61%)
Puts: 105,076 (39%)
Current vs Prior 7-Day Avg -94.29%
Calls: -96.70%
Puts: -90.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 9:40am) $1.28M
Calls: $346.3K (27%)
Puts: $935.4K (73%)
Prior (07/14) $3.18M
Calls: $1.77M (56%)
Puts: $1.41M (44%)
Current vs Prior -59.73%
Calls: -80.42%
Puts: -33.85%
Prior 7-Day Total $254.60M
Calls: $144.53M (57%)
Puts: $110.08M (43%)
Prior 7-Day Average $36.37M
Calls: $20.65M (57%)
Puts: $15.73M (43%)
Current vs Prior 7-Day Avg -96.48%
Calls: -98.32%
Puts: -94.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 9:40am) 1.83
Prior (07/14) 0.53
Current vs Prior +248.01%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +179.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 9:40am) 2,159,191
Calls: 1,484,254 (69%)
Puts: 674,937 (31%)
Prior (07/14) 2,094,099
Calls: 1,444,469 (69%)
Puts: 649,630 (31%)
Current vs Prior +3.11%
Prior 7-Day Total 13,751,927
Calls: 9,376,966 (68%)
Puts: 4,374,961 (32%)
Prior 7-Day Average 1,964,561
Calls: 1,339,566 (68%)
Puts: 624,994 (32%)
Current vs Prior 7-Day Avg +9.91%
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 1.57% | 3.24%3.24% | 5.82%1.57% | 11.71%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -32.57% | -10.74%-10.74% | -2.44%-32.57% | -0.55%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -47.36% | -22.69%-8.60% | -5.77%-65.08% | -7.96%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -32.57% | -10.74%-10.74% | -2.44%-32.57% | -0.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.71% | 9.39%
Calls: 8.89% | 8.89%
Puts: 10.53% | 9.88%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior -36.87% | +63.30%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg -13.07% | +6.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($935.4K). Light premium activity with dollar volume down 60% vs prior. Extreme bearish P/C ratio of 1.83 - heavy put buying. P/C ratio rising 248% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 395 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 78.108.25$8.181.8%--0.9043
$42.50Jul 1510.2010.40$10.301.9%80.99233
$43.00Jul 249.8010.00$9.902.0%--0.9831
$43.00Jul 159.709.90$9.802.0%100.9970
$43.50Jul 159.209.40$9.302.2%60.99101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.559.70$9.631.6%--0.851.3K
$63.00Aug 2810.5510.75$10.651.9%--0.8516
$63.00Aug 2110.4510.65$10.551.9%--0.874.3K
$60.50Jul 317.807.95$7.881.9%--0.9035
$60.00Aug 217.757.90$7.831.9%--0.8010.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 150.050.06$0.0616.7%5230.172.1K
$55.00Jul 170.120.13$0.137.7%1280.1319.7K
$53.00Jul 150.160.18$0.1711.8%4520.401.6K
$54.50Jul 170.170.20$0.1915.8%300.193.6K
$55.00Jul 200.230.28$0.2619.2%890.191.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.130.14$0.147.1%240.136.8K
$52.50Jul 150.160.18$0.1711.8%5610.31629
$51.00Jul 170.190.21$0.2010.0%930.173.5K
$51.50Jul 170.260.30$0.2814.3%1340.244.8K
$50.00Jul 220.310.36$0.3414.7%140.18298

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 209.709.95$9.822.5%--1.0030
$44.00Jul 208.708.95$8.822.8%--1.0021
$45.00Jul 207.757.95$7.852.5%--1.0016
$44.00Jul 178.708.95$8.822.8%--1.00174
$45.50Jul 157.207.40$7.302.7%--0.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 152.612.78$2.706.3%51.0098
$56.00Jul 153.103.30$3.206.2%--1.00327
$56.50Jul 153.603.80$3.705.4%--1.0047
$57.00Jul 154.104.30$4.204.8%--1.0049
$62.50Jul 159.609.80$9.702.1%51.00--

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 15.0K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 150.050.06$0.0616.7%5230.172.1K
$53.00Jul 150.160.18$0.1711.8%4520.401.6K
$53.50Jul 170.400.45$0.4311.6%4510.364.4K
$59.00Jul 170.030.04$0.0425.0%3300.035.1K
$55.00Jul 240.580.62$0.606.7%2750.283.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.531.58$1.563.2%3.7K0.3216.9K
$50.00Jul 150.000.01$0.01100.0%1.3K0.019.1K
$51.00Jul 150.010.02$0.0250.0%1.1K0.049.9K
$52.00Jul 170.380.43$0.4112.2%7460.327.6K
$52.50Jul 150.160.18$0.1711.8%5610.31629

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 195.9%, max 570.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7325.1%53.2%511.2%1087
$63.00Jul 15Aug 28276.8%46.1%500.7%--62
$44.00Jul 15Aug 14292.7%49.4%492.3%277
$62.00Jul 15Aug 28255.2%45.5%461.1%--338
$45.00Jul 15Aug 21248.0%46.7%431.2%12.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28325.1%48.5%570.0%--3.0K
$44.00Jul 15Aug 28292.7%47.0%522.1%1156
$63.00Jul 15Aug 28276.8%46.1%500.7%516
$45.00Jul 15Aug 28248.0%46.3%436.2%1186
$62.50Jul 15Jul 31266.1%51.7%414.8%584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 10.11, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$60.00$61.00Aug 21$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$45.00Jul 29$0.36$3.64$0.3610.11$48.64
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$49.00$48.00Jul 27$0.12$0.88$0.127.33$48.88
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$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. 274 found (best R:R 10.76, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$47.00$48.00Jul 31$0.85$0.85$0.155.67$47.85
$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
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.83$1.83$0.1710.76$60.17
$63.00$60.00Aug 28$2.65$2.65$0.357.57$60.35
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$60.00$59.00Aug 21$0.85$0.85$0.155.67$59.15
$60.00$58.50Aug 14$1.25$1.25$0.255.00$58.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 15Jul 17$0.0692.4%50.7%
$48.50Jul 15Jul 17$0.08151.6%63.3%
$49.00Jul 15Jul 17$0.08116.4%59.4%
$55.50Jul 15Jul 17$0.0979.9%48.4%
$49.50Jul 15Jul 17$0.10102.5%55.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.06102.5%55.9%
$55.50Jul 15Jul 17$0.0879.9%48.4%
$50.00Jul 15Jul 17$0.0988.5%53.8%
$55.00Jul 15Jul 17$0.0979.8%45.4%
$50.50Jul 15Jul 17$0.1288.2%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 1.04% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 15$0.17$0.38$0.55$52.45$53.551.04%
$52.50Jul 15$0.45$0.17$0.62$51.88$53.121.17%
$53.50Jul 15$0.06$0.79$0.85$52.65$54.351.61%
$52.00Jul 15$0.86$0.07$0.93$51.07$52.931.76%
$54.00Jul 15$0.03$1.22$1.25$52.75$55.252.37%
$51.50Jul 15$1.34$0.04$1.38$50.12$52.882.61%
$53.00Jul 17$0.63$0.81$1.44$51.56$54.442.73%
$52.50Jul 17$0.90$0.58$1.48$51.02$53.982.80%
$53.50Jul 17$0.43$1.11$1.54$51.96$55.042.92%
$52.00Jul 17$1.23$0.41$1.64$50.36$53.643.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.13% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.50Jul 15$0.03$0.04$0.07$51.43$54.07
$53.50$51.50Jul 15$0.06$0.04$0.10$51.40$53.60
$54.00$52.00Jul 15$0.03$0.07$0.10$51.90$54.10
$53.50$52.00Jul 15$0.06$0.07$0.13$51.87$53.63
$54.00$52.50Jul 15$0.03$0.17$0.20$52.30$54.20
$53.00$51.50Jul 15$0.17$0.04$0.21$51.29$53.21
$53.50$52.50Jul 15$0.06$0.17$0.23$52.27$53.73
$53.00$52.00Jul 15$0.17$0.07$0.24$51.76$53.24
$55.00$50.50Jul 17$0.13$0.14$0.27$50.23$55.27
$54.50$50.50Jul 17$0.19$0.14$0.33$50.17$54.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 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
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
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5253/54Aug 21$0.84$0.165.25$51.16$53.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
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. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 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
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 27$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$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. 177 found (best net $-0.88, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.04$1.46
$59.00$60.001:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 27-$0.09$0.91
$58.00$59.001:2Jul 27-$0.11$0.89
$57.00$58.001:2Jul 27-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$54.001:2Aug 28-$0.88$3.12
$48.00$45.001:2Aug 21-$0.04$2.96
$59.00$56.001:2Jul 20-$0.37$2.63
$51.00$49.001:2Jul 29-$0.03$1.97
$48.00$47.001:2Jul 22-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.78%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$3.050.520.4%5.78%6.20%465
$53.50Aug 28$2.830.501.4%5.36%6.73%--49
$53.00Aug 21$2.720.520.4%5.15%5.57%381.2K
$54.00Aug 28$2.610.472.3%4.95%7.26%--98
$53.00Aug 14$2.470.510.4%4.68%5.10%1103
$54.50Aug 28$2.410.453.3%4.57%7.82%--74
$54.00Aug 21$2.310.462.3%4.38%6.69%387.1K
$53.50Aug 14$2.240.481.4%4.24%5.61%127
$55.00Aug 28$2.220.424.2%4.21%8.41%269
$53.00Aug 7$2.140.510.4%4.05%4.47%2208

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 5,440
Total Puts 9,963
Put/Call Ratio 1.83
Net Difference -4,523

Prior's Put/Call Breakdown

Total Calls 13,900
Total Puts 7,315
Put/Call Ratio 0.53
Net Difference 6,585

Prior 7-Day Put/Call Summary

Total Calls 1,152,934
Total Puts 735,537
Average Put/Call Ratio 0.65
Ratio Trend Rising

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