Tour v334
SLV
iShares Silver Trust
$52.20 -1.82%
(7/15 11:45) ◀
|
Wednesday, July 15, 2026 (11:50am)
January 2026
|
▶ (7/15 11:55)
◀ 7/15 11:50 ▶

Option Volume

Detail
ℹ
Current (07/15 11:50am) 82,402
Calls: 41,934 (51%)
Puts: 40,468 (49%)
Prior (07/14) 122,261
Calls: 72,068 (59%)
Puts: 50,193 (41%)
Current vs Prior -32.60%
Calls: -41.81% (Calls)
Puts: -19.38% (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 -69.46%
Calls: -74.54%
Puts: -61.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 11:50am) $11.98M
Calls: $6.15M (51%)
Puts: $5.83M (49%)
Prior (07/14) $26.00M
Calls: $9.03M (35%)
Puts: $16.97M (65%)
Current vs Prior -53.91%
Calls: -31.88%
Puts: -65.63%
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 -67.06%
Calls: -70.21%
Puts: -62.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 11:50am) 0.96
Prior (07/14) 0.70
Current vs Prior +38.56%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +47.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 11:50am) 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 1.32% | 3.29%3.29% | 5.84%1.32% | 11.86%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -43.32% | -9.22%-9.23% | -2.00%-43.32% | +0.72%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -55.76% | -21.37%-7.04% | -5.34%-70.65% | -6.79%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -43.32% | -9.22%-9.23% | -2.00%-43.32% | +0.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.34% | 5.23%
Calls: 12.90% | 4.71%
Puts: 15.79% | 5.75%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior -6.76% | -9.04%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +28.38% | -40.62%
Liquidity Pricy
+
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
11:50BULLISHNEUTRALBULLISH
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 494 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 212.522.56$2.541.6%2510.491.2K
$44.00Aug 148.658.80$8.731.7%220.9022
$44.00Aug 78.508.65$8.571.8%--0.9241
$45.00Aug 147.757.90$7.831.9%440.8844
$42.00Jul 1710.1510.35$10.252.0%--0.9924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 2110.0510.20$10.131.5%160.861.3K
$62.00Aug 149.9510.10$10.021.5%50.8821
$60.00Aug 288.408.55$8.481.8%--0.79115
$60.00Aug 218.258.40$8.321.8%500.8110.3K
$60.00Aug 148.108.25$8.181.8%10.8479

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 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%600.071.4K
$60.00Jul 240.090.10$0.1010.0%350.056.7K
$54.50Jul 170.100.12$0.1118.2%6300.123.6K
$55.50Jul 200.110.13$0.1216.7%50.11228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 240.090.10$0.1010.0%270.051.7K
$50.00Jul 170.130.14$0.147.1%3.2K0.1340.7K
$47.50Jul 220.130.15$0.1414.3%280.083
$50.50Jul 170.190.21$0.2010.0%2500.186.8K
$45.00Jul 310.200.22$0.219.5%3.0K0.088.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 158.108.35$8.233.0%3091.0055
$45.00Jul 157.157.35$7.252.8%920.9932
$45.00Jul 177.157.35$7.252.8%10.99233
$47.00Jul 155.155.35$5.253.8%340.9918
$43.50Jul 158.658.85$8.752.3%1230.99101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 152.212.36$2.296.6%381.00195
$55.00Jul 152.692.86$2.786.1%211.00413
$55.50Jul 153.153.40$3.287.6%91.0098
$56.00Jul 153.653.90$3.786.6%11.00327
$56.50Jul 154.154.40$4.285.8%--1.0047

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 77.2K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.020.03$0.0333.3%5.1K0.091.6K
$52.50Jul 150.070.10$0.0933.3%2.2K0.28892
$53.50Jul 170.240.27$0.2611.5%2.1K0.254.4K
$53.00Jul 170.380.41$0.407.5%1.7K0.3410.8K
$54.50Jul 150.000.01$0.01100.0%1.6K0.012.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.090.12$0.1127.3%4.2K0.323.6K
$50.00Aug 211.741.80$1.773.4%4.1K0.3516.9K
$52.50Jul 150.350.41$0.3815.8%3.4K0.72629
$50.00Jul 170.130.14$0.147.1%3.2K0.1340.7K
$45.00Jul 310.200.22$0.219.5%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 315.4%, max 746.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7419.9%54.9%664.9%206223
$62.00Jul 15Aug 28331.8%46.0%621.8%11338
$43.00Jul 15Aug 7378.8%53.0%615.3%21587
$62.50Jul 15Jul 31345.1%53.4%546.3%1121
$60.00Jul 15Aug 28276.5%44.8%517.2%47799
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28419.9%49.6%746.9%535
$43.00Jul 15Aug 28378.8%48.1%687.3%43.0K
$62.00Jul 15Aug 21331.8%45.7%625.6%1091.3K
$62.50Jul 15Jul 31345.1%53.4%546.3%6484
$44.00Jul 15Aug 28296.5%46.9%532.5%10156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 9.00, avg 2.02)

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$0.12$0.88$0.127.33$58.12
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
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$0.12$0.88$0.127.33$47.88
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$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. 296 found (best R:R 12.33, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$46.00$47.00Aug 14$0.82$0.82$0.184.56$46.82
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 27$1.85$1.85$0.1512.33$56.15
$62.00$60.00Aug 14$1.84$1.84$0.1611.50$60.16
$57.00$56.00Jul 22$0.90$0.90$0.109.00$56.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 15Jul 17$0.06117.6%52.6%
$55.00Jul 15Jul 17$0.07102.3%48.9%
$54.50Jul 15Jul 17$0.1086.6%46.4%
$49.50Jul 15Jul 17$0.12117.0%52.6%
$54.00Jul 15Jul 17$0.1484.2%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 15Jul 17$0.05117.6%52.6%
$49.00Jul 15Jul 17$0.06123.1%56.4%
$55.00Jul 15Jul 17$0.06102.3%48.9%
$49.50Jul 15Jul 17$0.08117.0%52.6%
$54.50Jul 15Jul 17$0.0886.6%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 0.80% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 15$0.31$0.11$0.42$51.58$52.420.80%
$52.50Jul 15$0.09$0.38$0.47$52.03$52.970.90%
$51.50Jul 15$0.76$0.03$0.79$50.71$52.291.51%
$53.00Jul 15$0.03$0.78$0.81$52.19$53.811.55%
$51.00Jul 15$1.24$0.02$1.26$49.74$52.262.41%
$53.50Jul 15$0.02$1.28$1.30$52.20$54.802.49%
$52.50Jul 17$0.59$0.87$1.46$51.04$53.962.80%
$52.00Jul 17$0.85$0.62$1.47$50.53$53.472.82%
$53.00Jul 17$0.40$1.17$1.57$51.43$54.573.01%
$51.50Jul 17$1.17$0.43$1.60$49.90$53.103.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.11% of stock, avg 4.77%)

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$0.11$0.14$51.86$53.14
$52.50$52.00Jul 15$0.09$0.11$0.20$51.80$52.70
$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$0.29$0.40$50.60$54.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
50/5052/52Jul 27$0.40$0.104.00$49.60$51.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 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 $-0.03, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.001:2Jul 29-$0.59$1.41
$59.00$60.001:2Jul 27-$0.07$0.93
$58.00$59.001:2Jul 27-$0.13$0.87
$59.00$60.001:2Jul 29-$0.13$0.87
$58.00$59.001:2Jul 29-$0.15$0.85
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. 157 found (best yield 5.75%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.000.520.6%5.75%6.32%4746
$53.00Aug 28$2.780.491.5%5.33%6.86%6065
$53.50Aug 28$2.570.472.5%4.92%7.41%4749
$53.00Aug 21$2.520.491.5%4.83%6.36%2511.2K
$52.50Aug 14$2.430.510.6%4.66%5.23%41116
$54.00Aug 28$2.370.443.5%4.54%7.99%3698
$53.00Aug 14$2.190.481.5%4.20%5.73%34103
$54.50Aug 28$2.180.424.4%4.18%8.58%3874
$52.50Aug 7$2.110.500.6%4.04%4.62%46107
$54.00Aug 21$2.070.433.5%3.97%7.41%1297.1K

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 41,934
Total Puts 40,468
Put/Call Ratio 0.96
Net Difference 1,466

Prior's Put/Call Breakdown

Total Calls 72,068
Total Puts 50,193
Put/Call Ratio 0.70
Net Difference 21,875

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