Tour v334
SLV
iShares Silver Trust
$52.64 -1.00%
(7/15 09:45) ◀
|
Wednesday, July 15, 2026 (9:50am)
January 2026
|
▶ (7/15 09:55)
◀ 7/15 09:50 ▶

Option Volume

Detail
ℹ
Current (07/15 9:50am) 23,632
Calls: 10,525 (45%)
Puts: 13,107 (55%)
Prior (07/14) 33,105
Calls: 19,237 (58%)
Puts: 13,868 (42%)
Current vs Prior -28.62%
Calls: -45.29% (Calls)
Puts: -5.49% (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 -91.24%
Calls: -93.61%
Puts: -87.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 9:50am) $2.51M
Calls: $1.18M (47%)
Puts: $1.33M (53%)
Prior (07/14) $6.27M
Calls: $2.68M (43%)
Puts: $3.59M (57%)
Current vs Prior -59.93%
Calls: -55.95%
Puts: -62.90%
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 -93.09%
Calls: -94.28%
Puts: -91.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 9:50am) 1.25
Prior (07/14) 0.72
Current vs Prior +72.74%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +90.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 9:50am) 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 1.58% | 3.19%3.19% | 5.76%1.58% | 11.70%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -32.39% | -12.08%-12.08% | -3.45%-32.39% | -0.61%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -47.22% | -23.84%-9.96% | -6.75%-64.99% | -8.01%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -32.39% | -12.08%-12.08% | -3.45%-32.39% | -0.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.88% | 6.03%
Calls: 11.43% | 7.50%
Puts: 8.33% | 4.55%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior -35.76% | +4.87%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg -11.55% | -31.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 60% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 73% - increased hedging/bearish positioning. Call-heavy open interest (1,484,254 calls vs 674,937 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
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 421 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.0510.25$10.152.0%230.99233
$43.00Jul 249.659.85$9.752.1%--0.9831
$43.00Jul 159.559.75$9.652.1%400.9970
$46.00Aug 77.057.20$7.132.1%--0.8822
$43.50Jul 159.059.25$9.152.2%350.99101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.6010.75$10.681.4%--0.864.3K
$62.00Aug 79.459.60$9.521.6%--0.89100
$62.00Jul 179.309.45$9.381.6%150.988.5K
$61.00Aug 218.758.90$8.821.7%--0.824.3K
$63.00Aug 2810.7010.90$10.801.9%--0.8516

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 170.050.06$0.0616.7%30.06899
$56.00Jul 170.070.08$0.0812.5%910.089.9K
$53.00Jul 150.110.12$0.128.3%9160.291.6K
$55.00Jul 170.110.13$0.1216.7%2240.1219.7K
$54.50Jul 170.160.19$0.1816.7%2490.173.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.080.09$0.0911.1%1.2K0.213.6K
$50.50Jul 170.130.15$0.1414.3%270.146.8K
$52.50Jul 150.200.21$0.214.8%1.1K0.41629
$51.00Jul 170.190.23$0.2119.0%1050.193.5K
$45.00Jul 310.200.22$0.219.5%--0.078.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.0510.30$10.182.5%--1.0016
$43.00Jul 179.559.80$9.682.6%--1.0056
$43.50Jul 179.059.30$9.182.7%--1.0025
$44.00Jul 178.558.80$8.682.9%--1.00174
$44.50Jul 178.058.30$8.183.1%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 152.272.46$2.378.0%71.00413
$55.50Jul 152.772.96$2.876.6%51.0098
$56.00Jul 153.253.45$3.356.0%--1.00327
$56.50Jul 153.753.95$3.855.2%--1.0047
$57.00Jul 154.254.45$4.354.6%--1.0049

Most actively traded options today. High liquidity = easy entry/exit. 275 active (total vol 22.8K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.110.12$0.128.3%9160.291.6K
$54.50Jul 150.010.02$0.0250.0%8660.042.0K
$53.50Jul 150.030.05$0.0450.0%6170.122.1K
$53.50Jul 170.360.40$0.3810.5%5490.334.4K
$59.00Jul 170.030.04$0.0425.0%4300.035.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.571.66$1.625.6%3.7K0.3316.9K
$50.00Jul 150.000.01$0.01100.0%1.3K0.019.1K
$52.00Jul 150.080.09$0.0911.1%1.2K0.213.6K
$51.00Jul 150.020.03$0.0333.3%1.1K0.069.9K
$52.50Jul 150.200.21$0.214.8%1.1K0.41629

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 198.3%, max 577.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7324.8%52.7%516.5%4087
$63.00Jul 15Aug 28285.7%46.4%515.2%--62
$44.00Jul 15Aug 14292.0%48.9%496.7%3077
$62.00Jul 15Aug 28263.7%45.9%474.9%--338
$45.00Jul 15Aug 21246.9%46.2%434.1%32.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28324.8%47.9%577.8%13.0K
$44.00Jul 15Aug 28292.0%46.4%529.1%1156
$63.00Jul 15Aug 28285.7%46.4%515.2%5616
$45.00Jul 15Aug 28246.9%45.3%444.5%1186
$62.50Jul 15Jul 31274.8%52.0%428.7%5684

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.53, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$45.00Jul 29$0.38$3.62$0.389.53$48.62
$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$0.12$0.88$0.127.33$44.88
$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. 283 found (best R:R 10.11, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$47.00$48.00Jul 31$0.88$0.88$0.127.33$47.88
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.82$1.82$0.1810.11$60.18
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$63.00$60.00Aug 28$2.70$2.70$0.309.00$60.30
$61.00$60.00Aug 21$0.89$0.89$0.118.09$60.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 15Jul 17$0.07148.6%61.3%
$56.00Jul 15Jul 17$0.0798.6%54.0%
$49.00Jul 15Jul 17$0.08113.2%58.4%
$55.50Jul 15Jul 17$0.0886.1%50.3%
$49.50Jul 15Jul 17$0.1099.1%53.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 17Jul 24$0.0578.8%53.1%
$49.50Jul 15Jul 17$0.0699.1%53.6%
$58.50Jul 17Jul 24$0.0764.7%47.4%
$55.00Jul 15Jul 17$0.0873.2%47.6%
$55.50Jul 15Jul 17$0.0886.1%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 1.06% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.35$0.21$0.56$51.94$53.061.06%
$53.00Jul 15$0.12$0.48$0.60$52.40$53.601.14%
$52.00Jul 15$0.73$0.09$0.82$51.18$52.821.56%
$53.50Jul 15$0.04$0.91$0.95$52.55$54.451.80%
$51.50Jul 15$1.19$0.04$1.23$50.27$52.732.34%
$54.00Jul 15$0.03$1.37$1.40$52.60$55.402.66%
$53.00Jul 17$0.56$0.88$1.44$51.56$54.442.74%
$52.50Jul 17$0.80$0.65$1.45$51.05$53.952.75%
$52.00Jul 17$1.13$0.45$1.58$50.42$53.583.00%
$53.50Jul 17$0.38$1.21$1.59$51.91$55.093.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.11% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.00Jul 15$0.03$0.03$0.06$50.94$54.06
$53.50$51.00Jul 15$0.04$0.03$0.07$50.93$53.57
$54.00$51.50Jul 15$0.03$0.04$0.07$51.43$54.07
$53.50$51.50Jul 15$0.04$0.04$0.08$51.42$53.58
$54.00$52.00Jul 15$0.03$0.09$0.12$51.88$54.12
$53.50$52.00Jul 15$0.04$0.09$0.13$51.87$53.63
$53.00$51.00Jul 15$0.12$0.03$0.15$50.85$53.15
$53.00$51.50Jul 15$0.12$0.04$0.16$51.34$53.16
$53.00$52.00Jul 15$0.12$0.09$0.21$51.79$53.21
$54.00$52.50Jul 15$0.03$0.21$0.24$52.26$54.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
51/5254/55Aug 21$0.81$0.194.26$51.19$54.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$43.00$44.00$45.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$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. 181 found (best net $-0.01, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.04$1.46
$53.50$55.001:2Jul 29-$0.31$1.19
$59.00$60.001:2Jul 27-$0.08$0.92
$58.00$59.001:2Jul 27-$0.13$0.87
$57.00$58.001:2Jul 27-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.01$2.99
$59.00$56.001:2Jul 20-$0.52$2.48
$51.00$49.001:2Jul 29-$0.04$1.96
$48.00$47.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.66%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$2.980.510.7%5.66%6.34%465
$53.50Aug 28$2.750.491.6%5.22%6.86%--49
$53.00Aug 21$2.690.510.7%5.11%5.79%1191.2K
$54.00Aug 28$2.540.462.6%4.83%7.41%--98
$53.00Aug 14$2.380.500.7%4.52%5.21%4103
$54.50Aug 28$2.350.443.5%4.46%8.00%--74
$54.00Aug 21$2.250.452.6%4.27%6.86%387.1K
$53.50Aug 14$2.170.471.6%4.12%5.76%427
$55.00Aug 28$2.170.414.5%4.12%8.61%269
$53.00Aug 7$2.070.500.7%3.93%4.62%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 10,525
Total Puts 13,107
Put/Call Ratio 1.25
Net Difference -2,582

Prior's Put/Call Breakdown

Total Calls 19,237
Total Puts 13,868
Put/Call Ratio 0.72
Net Difference 5,369

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