Tour v334
SLV
iShares Silver Trust
$52.48 -1.30%
(7/15 10:40) ◀
|
Wednesday, July 15, 2026 (10:45am)
January 2026
|
▶ (7/15 10:50)
◀ 7/15 10:45 ▶

Option Volume

Detail
ℹ
Current (07/15 10:45am) 49,595
Calls: 25,904 (52%)
Puts: 23,691 (48%)
Prior (07/14) 98,270
Calls: 55,613 (57%)
Puts: 42,657 (43%)
Current vs Prior -49.53%
Calls: -53.42% (Calls)
Puts: -44.46% (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 -81.62%
Calls: -84.27%
Puts: -77.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 10:45am) $7.46M
Calls: $4.20M (56%)
Puts: $3.26M (44%)
Prior (07/14) $22.67M
Calls: $7.05M (31%)
Puts: $15.62M (69%)
Current vs Prior -67.09%
Calls: -40.41%
Puts: -79.12%
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 -79.48%
Calls: -79.65%
Puts: -79.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 10:45am) 0.91
Prior (07/14) 0.77
Current vs Prior +19.23%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +39.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 10:45am) 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 1.54% | 3.28%3.28% | 5.85%1.54% | 11.72%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -33.82% | -9.71%-9.71% | -1.88%-33.82% | -0.47%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -48.34% | -21.79%-7.54% | -5.23%-65.73% | -7.88%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -33.82% | -9.71%-9.71% | -1.88%-33.82% | -0.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.68% | 6.29%
Calls: 5.36% | 6.86%
Puts: 8.00% | 5.71%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior -56.57% | +9.39%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg -40.20% | -28.58%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 50% vs prior. Call-heavy open interest (1,484,254 calls vs 674,937 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:45BULLISHNEUTRALBULLISH
10:40BULLISHNEUTRALBULLISH
10:35BULLISHNEUTRALBULLISH
10:30BULLISHNEUTRALMIXED
10:25BULLISHNEUTRALMIXED
10:20BULLISHNEUTRALMIXED
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHNEUTRALMIXED
10:00BULLISHNEUTRALMIXED
09:55BULLISHNEUTRALMIXED
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 475 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.851.87$1.861.1%2240.3913.8K
$44.00Aug 78.758.90$8.821.7%--0.9341
$42.00Jul 2410.5010.70$10.601.9%--0.9952
$42.00Jul 2010.4510.65$10.551.9%--0.9912
$42.00Jul 1510.4010.60$10.501.9%1640.99204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.809.95$9.881.5%--0.851.3K
$62.00Aug 149.709.85$9.771.5%50.8721
$62.00Aug 79.609.75$9.681.5%--0.90100
$61.00Aug 218.909.05$8.981.7%--0.834.3K
$57.00Aug 215.555.65$5.601.8%20.70282

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 170.050.06$0.0616.7%80.06899
$60.00Jul 220.050.06$0.0616.7%40.04210
$56.00Jul 170.060.07$0.0714.3%3100.079.9K
$53.00Jul 150.070.08$0.0812.5%3.2K0.211.6K
$55.50Jul 170.070.08$0.0812.5%390.081.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.050.06$0.0616.7%1640.0613.4K
$48.00Jul 200.060.07$0.0714.3%230.05118
$47.00Jul 220.090.10$0.1010.0%10.06142
$45.00Jul 240.090.10$0.1010.0%50.041.7K
$50.00Jul 170.100.11$0.119.1%3.1K0.1040.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 158.408.60$8.502.4%3031.0055
$44.00Jul 178.408.65$8.532.9%--1.00174
$45.00Jul 177.457.65$7.552.6%--1.00233
$47.00Jul 155.405.60$5.503.6%--0.9918
$43.50Jul 158.909.10$9.002.2%1000.99101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 152.412.58$2.506.8%171.00413
$55.50Jul 152.903.10$3.006.7%91.0098
$56.00Jul 153.403.60$3.505.7%11.00327
$56.50Jul 153.904.10$4.005.0%--1.0047
$57.00Jul 154.404.60$4.504.4%--1.0049

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 46.3K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.070.08$0.0812.5%3.2K0.211.6K
$54.50Jul 150.010.02$0.0250.0%1.4K0.042.0K
$53.00Jul 170.480.54$0.5111.8%1.4K0.4010.8K
$53.50Jul 150.020.03$0.0333.3%1.1K0.082.1K
$53.50Jul 170.310.34$0.339.1%1.1K0.304.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.651.69$1.672.4%3.8K0.3316.9K
$50.00Jul 170.100.11$0.119.1%3.1K0.1040.7K
$52.50Jul 150.240.26$0.258.0%2.0K0.51629
$52.00Jul 150.070.09$0.0825.0%1.9K0.223.6K
$50.00Jul 150.000.01$0.01100.0%1.3K0.019.1K

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 261.6%, max 670.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7382.7%54.9%597.3%164223
$43.00Jul 15Aug 7346.6%52.9%555.4%18687
$62.00Jul 15Aug 28289.4%46.0%529.2%1338
$62.50Jul 15Jul 31301.3%51.8%481.4%1121
$45.00Jul 15Aug 21262.4%46.2%468.3%762.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28382.7%49.7%670.5%535
$43.00Jul 15Aug 28346.6%47.9%623.6%13.0K
$62.00Jul 15Aug 21289.4%46.0%528.8%861.3K
$44.00Jul 15Aug 28272.7%46.9%481.6%4156
$62.50Jul 15Jul 31301.3%51.8%481.4%5884

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 10.11, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 28$0.11$0.89$0.118.09$61.11
$58.00$59.00Aug 7$0.14$0.86$0.146.14$58.14
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
$59.00$60.00Aug 21$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Jul 29$0.18$1.82$0.1810.11$47.82
$46.00$45.00Aug 7$0.10$0.90$0.109.00$45.90
$44.00$43.00Aug 28$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$49.00$48.00Jul 27$0.13$0.87$0.136.69$48.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 29.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.47$2.47$0.534.66$47.47
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
$49.50$50.00Jul 27$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.90$2.90$0.1029.00$56.10
$62.00$60.00Aug 14$1.84$1.84$0.1611.50$60.16
$58.00$56.00Jul 27$1.83$1.83$0.1710.76$56.17
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$60.00$58.50Aug 14$1.30$1.30$0.206.50$58.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 15Jul 17$0.05346.6%111.1%
$56.00Jul 15Jul 17$0.06111.0%54.4%
$55.50Jul 15Jul 17$0.0797.5%50.1%
$47.50Jul 15Jul 17$0.08189.5%65.9%
$48.00Jul 15Jul 17$0.08148.6%63.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.06102.6%52.4%
$55.00Jul 15Jul 17$0.0683.7%48.1%
$50.00Jul 15Jul 17$0.1087.1%50.7%
$54.50Jul 15Jul 17$0.1182.7%46.1%
$50.50Jul 15Jul 17$0.1471.4%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 0.93% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.24$0.25$0.49$52.01$52.990.93%
$52.00Jul 15$0.56$0.08$0.64$51.36$52.641.22%
$53.00Jul 15$0.08$0.57$0.65$52.35$53.651.24%
$53.50Jul 15$0.03$1.01$1.04$52.46$54.541.98%
$51.50Jul 15$1.04$0.03$1.07$50.43$52.572.04%
$52.50Jul 17$0.72$0.70$1.42$51.08$53.922.71%
$53.00Jul 17$0.51$0.99$1.50$51.50$54.502.86%
$52.00Jul 17$1.02$0.49$1.51$50.49$53.512.88%
$54.00Jul 15$0.02$1.52$1.54$52.46$55.542.93%
$51.00Jul 15$1.53$0.02$1.55$49.45$52.552.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.50Jul 15$0.03$0.03$0.06$51.44$53.56
$53.00$51.50Jul 15$0.08$0.03$0.11$51.39$53.11
$53.50$52.00Jul 15$0.03$0.08$0.11$51.89$53.61
$53.00$52.00Jul 15$0.08$0.08$0.16$51.84$53.16
$55.00$50.50Jul 17$0.11$0.15$0.26$50.24$55.26
$52.50$51.50Jul 15$0.24$0.03$0.27$51.23$52.77
$54.50$50.50Jul 17$0.15$0.15$0.30$50.20$54.80
$52.50$52.00Jul 15$0.24$0.08$0.32$51.68$52.82
$55.00$51.00Jul 17$0.11$0.22$0.33$50.67$55.33
$54.00$50.50Jul 17$0.22$0.15$0.37$50.13$54.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
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
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
50/5052/52Jul 27$0.40$0.104.00$50.10$51.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 28$0.05$0.9519.00
$47.00$48.00$49.00Jul 27$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$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. 186 found (best net $-0.70, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$52.001:2Jul 29-$0.36$2.14
$60.50$62.001:2Jul 22-$0.02$1.48
$58.00$59.001:2Jul 27-$0.10$0.90
$59.00$60.001:2Jul 27-$0.10$0.90
$58.00$59.001:2Jul 29-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.001:2Jul 20-$0.70$2.30
$48.00$46.001:2Jul 29-$0.02$1.98
$52.50$51.001:2Jul 29-$0.43$1.07
$45.00$44.001:2Jul 24-$0.06$0.94
$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. 156 found (best yield 6.00%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.150.530.0%6.00%6.04%--46
$53.00Aug 28$2.910.511.0%5.54%6.54%1665
$53.50Aug 28$2.700.481.9%5.14%7.09%--49
$53.00Aug 21$2.630.501.0%5.01%6.00%1651.2K
$52.50Aug 14$2.570.520.0%4.90%4.94%--116
$54.00Aug 28$2.480.462.9%4.73%7.62%--98
$53.00Aug 14$2.330.491.0%4.44%5.43%6103
$54.50Aug 28$2.290.433.9%4.36%8.21%--74
$52.50Aug 7$2.240.520.0%4.27%4.31%41107
$54.00Aug 21$2.200.452.9%4.19%7.09%987.1K

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 25,904
Total Puts 23,691
Put/Call Ratio 0.91
Net Difference 2,213

Prior's Put/Call Breakdown

Total Calls 55,613
Total Puts 42,657
Put/Call Ratio 0.77
Net Difference 12,956

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