Tour v334
SLV
iShares Silver Trust
$52.24 -1.76%
(7/15 11:40) ◀
|
Wednesday, July 15, 2026 (11:45am)
January 2026
|
▶ (7/15 11:50)
◀ 7/15 11:45 ▶

Option Volume

Detail
ℹ
Current (07/15 11:45am) 80,970
Calls: 41,116 (51%)
Puts: 39,854 (49%)
Prior (07/14) 121,443
Calls: 71,446 (59%)
Puts: 49,997 (41%)
Current vs Prior -33.33%
Calls: -42.45% (Calls)
Puts: -20.29% (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 -69.99%
Calls: -75.04%
Puts: -62.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 11:45am) $11.77M
Calls: $6.01M (51%)
Puts: $5.76M (49%)
Prior (07/14) $25.85M
Calls: $8.91M (34%)
Puts: $16.94M (66%)
Current vs Prior -54.46%
Calls: -32.57%
Puts: -65.98%
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 -67.63%
Calls: -70.90%
Puts: -63.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 11:45am) 0.97
Prior (07/14) 0.70
Current vs Prior +38.51%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +48.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 11:45am) 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 1.30% | 3.31%3.31% | 5.88%1.30% | 11.79%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -44.19% | -8.77%-8.77% | -1.43%-44.18% | +0.15%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -56.43% | -20.98%-6.57% | -4.79%-71.09% | -7.31%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -44.19% | -8.77%-8.77% | -1.43%-44.18% | +0.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 4.05%
Calls: 6.06% | 3.45%
Puts: 5.71% | 4.65%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior -61.77% | -29.57%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg -47.36% | -54.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 54% vs prior. P/C ratio rising 39% - increased hedging/bearish positioning. 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 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
11:45BULLISHNEUTRALBULLISH
11:40BULLISHNEUTRALBULLISH
11:35BULLISHNEUTRALBULLISH
11:30BULLISHNEUTRALBULLISH
11:25BEARISHNEUTRALMIXED
11:20BULLISHNEUTRALBULLISH
11:15BULLISHNEUTRALBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHNEUTRALBULLISH
10:50BULLISHNEUTRALBULLISH
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 500 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.1010.30$10.202.0%2051.00204
$53.00Aug 212.532.58$2.552.0%2360.481.2K
$42.50Jul 159.609.80$9.702.1%1381.00233
$43.00Aug 79.409.60$9.502.1%--0.9217
$43.00Jul 319.309.50$9.402.1%--0.9426
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 149.9510.10$10.021.5%50.8921
$60.00Aug 148.108.25$8.181.8%--0.8479
$60.00Aug 78.008.15$8.071.9%20.8778
$62.50Jul 1510.2010.40$10.301.9%620.99--
$62.50Jul 1710.2010.40$10.301.9%180.99539

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.050.06$0.0616.7%3920.069.9K
$55.50Jul 170.060.07$0.0714.3%570.071.4K
$55.00Jul 170.070.08$0.0812.5%5750.0919.7K
$52.50Jul 150.080.09$0.0911.1%2.1K0.29892
$60.00Jul 240.090.10$0.1010.0%350.056.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.090.10$0.1010.0%730.09401
$45.00Jul 240.090.10$0.1010.0%270.051.7K
$50.00Jul 170.130.15$0.1414.3%3.2K0.1340.7K
$47.50Jul 220.130.15$0.1414.3%280.083
$49.00Jul 200.140.16$0.1513.3%60.11171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.1010.30$10.202.0%2051.00204
$42.50Jul 159.609.80$9.702.1%1381.00233
$43.00Jul 159.109.30$9.202.2%2131.0070
$43.50Jul 158.608.80$8.702.3%1221.00101
$44.00Jul 158.108.30$8.202.4%3091.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 158.708.90$8.802.3%820.99--
$61.50Jul 159.209.40$9.302.2%910.99--
$58.00Jul 155.705.90$5.803.4%180.99--
$57.00Jul 154.704.90$4.804.2%--0.9949
$56.00Jul 153.703.90$3.805.3%10.99327

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 75.8K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.020.03$0.0333.3%5.1K0.091.6K
$52.50Jul 150.080.09$0.0911.1%2.1K0.29892
$53.50Jul 170.240.27$0.2611.5%2.1K0.244.4K
$53.00Jul 170.390.41$0.405.0%1.7K0.3410.8K
$54.50Jul 150.000.01$0.01100.0%1.5K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.751.82$1.793.9%4.1K0.3516.9K
$52.00Jul 150.090.11$0.1020.0%4.1K0.323.6K
$52.50Jul 150.340.36$0.355.7%3.4K0.71629
$50.00Jul 170.130.15$0.1414.3%3.2K0.1340.7K
$45.00Jul 310.190.22$0.2114.3%3.0K0.088.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 310.7%, max 740.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7415.7%54.8%658.5%205223
$62.00Jul 15Aug 28327.8%46.0%612.6%11338
$43.00Jul 15Aug 7375.1%52.9%609.6%21387
$62.50Jul 15Jul 31340.9%53.6%536.5%1121
$60.00Jul 15Aug 28274.1%44.9%511.0%47799
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28415.7%49.5%740.5%535
$43.00Jul 15Aug 28375.1%48.0%681.6%43.0K
$62.00Jul 15Aug 21327.8%46.1%611.6%1061.3K
$62.50Jul 15Jul 31340.9%53.6%536.5%6284
$44.00Jul 15Aug 28293.5%46.9%526.1%10156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$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
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$59.00$60.00Aug 21$0.13$0.87$0.136.69$59.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Jul 27$0.10$0.90$0.109.00$47.90
$44.00$43.00Aug 28$0.11$0.89$0.118.09$43.89
$48.00$47.00Jul 29$0.13$0.87$0.136.69$47.87
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 295 found (best R:R 11.50, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.42$2.42$0.584.17$47.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.84$1.84$0.1611.50$60.16
$58.00$56.00Jul 27$1.80$1.80$0.209.00$56.20
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 15Jul 17$0.06116.0%52.6%
$55.00Jul 15Jul 17$0.07100.8%48.2%
$48.50Jul 15Jul 17$0.08161.8%58.8%
$49.00Jul 15Jul 17$0.08122.0%56.2%
$49.50Jul 15Jul 17$0.10116.0%53.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 15Jul 17$0.05116.0%52.6%
$56.00Jul 15Jul 17$0.05130.7%56.4%
$49.00Jul 15Jul 17$0.06122.0%56.2%
$55.00Jul 15Jul 17$0.06100.8%48.2%
$49.50Jul 15Jul 17$0.09116.0%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 0.82% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 15$0.33$0.10$0.43$51.57$52.430.82%
$52.50Jul 15$0.09$0.35$0.44$52.06$52.940.84%
$51.50Jul 15$0.73$0.03$0.76$50.74$52.261.45%
$53.00Jul 15$0.03$0.80$0.83$52.17$53.831.59%
$51.00Jul 15$1.21$0.02$1.23$49.77$52.232.35%
$53.50Jul 15$0.02$1.32$1.34$52.16$54.842.57%
$52.50Jul 17$0.60$0.86$1.46$51.04$53.962.79%
$52.00Jul 17$0.87$0.63$1.50$50.50$53.502.87%
$53.00Jul 17$0.40$1.17$1.57$51.43$54.573.01%
$51.50Jul 17$1.18$0.44$1.62$49.88$53.123.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.11% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.50Jul 15$0.03$0.03$0.06$51.44$53.06
$52.50$51.50Jul 15$0.09$0.03$0.12$51.38$52.62
$53.00$52.00Jul 15$0.03$0.10$0.13$51.87$53.13
$52.50$52.00Jul 15$0.09$0.10$0.19$51.81$52.69
$54.50$50.00Jul 17$0.11$0.14$0.25$49.75$54.75
$54.00$50.00Jul 17$0.16$0.14$0.30$49.70$54.30
$54.50$50.50Jul 17$0.11$0.20$0.31$50.19$54.81
$54.00$50.50Jul 17$0.16$0.20$0.36$50.14$54.36
$53.50$50.00Jul 17$0.26$0.14$0.40$49.60$53.90
$54.50$51.00Jul 17$0.11$0.30$0.41$50.59$54.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
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
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
52/5354/55Aug 21$0.84$0.165.25$52.16$54.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5456/57Aug 21$0.81$0.194.26$53.19$56.81

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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Jul 24$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 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. 180 found (best net $-0.03, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.001:2Jul 29-$0.57$1.43
$59.00$60.001:2Jul 27-$0.07$0.93
$58.00$59.001:2Jul 27-$0.13$0.87
$58.00$59.001:2Jul 29-$0.15$0.85
$55.00$56.001:2Jul 27-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.03$2.97
$45.00$44.001:2Jul 22$0.00$1.00
$44.00$43.001:2Jul 27-$0.05$0.95
$43.00$42.001:2Jul 24-$0.06$0.94
$45.00$44.001:2Jul 24-$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 5.74%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.000.510.5%5.74%6.24%4746
$53.00Aug 28$2.770.491.4%5.30%6.76%6065
$53.50Aug 28$2.550.462.4%4.88%7.29%4749
$53.00Aug 21$2.530.481.4%4.84%6.30%2361.2K
$52.50Aug 14$2.410.510.5%4.61%5.11%41116
$54.00Aug 28$2.350.443.4%4.50%7.87%3698
$53.00Aug 14$2.180.471.4%4.17%5.63%34103
$54.50Aug 28$2.160.414.3%4.13%8.46%3874
$52.50Aug 7$2.080.500.5%3.98%4.48%44107
$54.00Aug 21$2.070.433.4%3.96%7.33%1287.1K

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 41,116
Total Puts 39,854
Put/Call Ratio 0.97
Net Difference 1,262

Prior's Put/Call Breakdown

Total Calls 71,446
Total Puts 49,997
Put/Call Ratio 0.70
Net Difference 21,449

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