Tour v334
SLV
iShares Silver Trust
$51.81 -2.56%
(7/15 12:15) ◀
|
Wednesday, July 15, 2026 (12:20pm)
January 2026
|
▶ (7/15 12:25)
◀ 7/15 12:20 ▶

Option Volume

Detail
ℹ
Current (07/15 12:20pm) 101,482
Calls: 56,549 (56%)
Puts: 44,933 (44%)
Prior (07/14) 129,066
Calls: 76,463 (59%)
Puts: 52,603 (41%)
Current vs Prior -21.37%
Calls: -26.04% (Calls)
Puts: -14.58% (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 -62.38%
Calls: -65.67%
Puts: -57.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 12:20pm) $13.94M
Calls: $6.56M (47%)
Puts: $7.37M (53%)
Prior (07/14) $26.84M
Calls: $9.47M (35%)
Puts: $17.37M (65%)
Current vs Prior -48.07%
Calls: -30.69%
Puts: -57.54%
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 -61.68%
Calls: -68.21%
Puts: -53.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 12:20pm) 0.79
Prior (07/14) 0.69
Current vs Prior +15.50%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +21.48%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 12:20pm) 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 1.33% | 3.40%3.40% | 5.94%1.33% | 11.81%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -42.89% | -6.41%-6.42% | -0.29%-42.89% | +0.33%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -55.42% | -18.94%-4.16% | -3.69%-70.42% | -7.15%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -42.89% | -6.41%-6.42% | -0.29%-42.89% | +0.33%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.57% | 6.23%
Calls: 38.46% | 6.52%
Puts: 6.67% | 5.95%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +46.75% | +8.35%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +102.06% | -29.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,484,254 calls vs 674,937 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
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
12:20BEARISHBULLISHBULLISH
12:15BEARISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BEARISHNEUTRALMIXED
12:00BULLISHNEUTRALBULLISH
11:55BULLISHNEUTRALBULLISH
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 464 of results (avg 5.2%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 78.108.25$8.181.8%--0.9141
$42.00Jul 159.709.90$9.802.0%2140.99204
$42.50Jul 159.209.40$9.302.2%1450.99233
$43.00Aug 79.009.20$9.102.2%--0.9317
$43.00Jul 158.708.90$8.802.3%2220.9970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 1410.3010.45$10.381.4%50.8821
$62.00Aug 2110.4010.60$10.501.9%210.861.3K
$62.00Jul 1510.1010.30$10.202.0%981.00--
$62.00Jul 2010.1010.30$10.202.0%--1.0020
$61.50Jul 159.609.80$9.702.1%981.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.050.06$0.0616.7%660.061.4K
$55.00Jul 170.060.07$0.0714.3%6220.0719.7K
$52.00Jul 150.100.12$0.1118.2%1.9K0.331.8K
$54.00Jul 170.110.13$0.1216.7%1.2K0.1310.9K
$59.00Jul 240.110.13$0.1216.7%130.07731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%10.034.8K
$49.50Jul 170.120.14$0.1315.4%850.12401
$50.00Jul 170.180.20$0.1910.5%3.6K0.1740.7K
$49.00Jul 200.170.20$0.1915.8%100.13171
$43.00Aug 70.190.23$0.2119.0%250.07197

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
$41.50Jul 1710.2010.45$10.332.4%--1.0019
$44.00Jul 157.707.90$7.802.6%3090.9955
$45.00Jul 156.706.90$6.802.9%920.9932
$45.00Jul 176.706.95$6.833.7%10.99233
$43.50Jul 178.208.45$8.323.0%--0.9925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 152.602.79$2.707.0%381.00195
$55.00Jul 153.103.30$3.206.2%431.00413
$55.50Jul 153.603.80$3.705.4%91.0098
$56.00Jul 154.104.30$4.204.8%71.00327
$56.50Jul 154.604.80$4.704.3%--1.0047

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 95.2K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.010.02$0.0250.0%5.3K0.051.6K
$61.00Aug 140.380.43$0.4112.2%3.9K0.12119
$59.00Aug 140.560.62$0.5910.2%3.9K0.17173
$52.50Jul 150.010.03$0.02100.0%3.8K0.09892
$53.50Jul 170.170.21$0.1921.1%2.2K0.194.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.290.31$0.306.7%5.0K0.673.6K
$50.00Aug 211.841.94$1.895.3%4.2K0.3716.9K
$50.00Jul 170.180.20$0.1910.5%3.6K0.1740.7K
$52.50Jul 150.620.80$0.7125.4%3.5K0.91629
$45.00Jul 310.210.24$0.2213.6%3.0K0.098.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 322.8%, max 785.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7429.5%53.5%703.3%214223
$62.00Jul 15Aug 28366.6%46.7%685.5%11338
$43.00Jul 15Aug 7386.2%51.7%646.4%22287
$60.00Jul 15Aug 28308.8%45.7%576.0%47799
$60.50Jul 15Jul 31323.5%49.7%550.3%1327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28429.6%48.5%785.8%535
$43.00Jul 15Aug 28386.2%47.4%714.9%43.0K
$62.00Jul 15Aug 21366.6%46.7%684.2%1191.3K
$60.00Jul 15Aug 28308.8%45.7%576.0%28115
$44.00Jul 15Aug 28301.0%46.3%550.8%12156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 21$0.11$0.89$0.118.09$60.11
$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
$55.00$56.00Jul 27$0.16$0.84$0.165.25$55.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Aug 28$0.10$0.90$0.109.00$42.90
$48.00$47.00Jul 27$0.12$0.88$0.127.33$47.88
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 28$0.12$0.88$0.127.33$43.88
$48.00$47.00Jul 29$0.14$0.86$0.146.14$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 14$0.87$0.87$0.136.69$44.87
$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
$49.50$50.00Jul 20$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.88$1.88$0.1215.67$60.12
$58.00$56.00Jul 27$1.85$1.85$0.1512.33$56.15
$60.00$58.50Aug 14$1.32$1.32$0.187.33$58.68
$56.00$55.00Jul 27$0.87$0.87$0.136.69$55.13
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 15Jul 17$0.06123.4%52.3%
$47.00Jul 15Jul 17$0.08219.2%62.9%
$47.50Jul 15Jul 17$0.08199.0%59.4%
$48.00Jul 15Jul 17$0.08152.6%58.1%
$48.50Jul 15Jul 17$0.08156.6%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.07115.7%52.8%
$54.00Jul 15Jul 17$0.09107.0%47.0%
$54.50Jul 15Jul 17$0.09107.0%50.7%
$49.50Jul 15Jul 17$0.12107.7%52.2%
$50.00Jul 15Jul 17$0.1878.1%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 0.79% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 15$0.11$0.30$0.41$51.59$52.410.79%
$51.50Jul 15$0.39$0.09$0.48$51.02$51.980.93%
$52.50Jul 15$0.02$0.71$0.73$51.77$53.231.41%
$51.00Jul 15$0.84$0.03$0.87$50.13$51.871.68%
$53.00Jul 15$0.02$1.20$1.22$51.78$54.222.35%
$50.50Jul 15$1.32$0.02$1.34$49.16$51.842.59%
$52.00Jul 17$0.66$0.84$1.50$50.50$53.502.90%
$51.50Jul 17$0.92$0.60$1.52$49.98$53.022.93%
$52.50Jul 17$0.45$1.13$1.58$50.92$54.083.05%
$51.00Jul 17$1.27$0.41$1.68$49.32$52.683.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.10% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Jul 15$0.02$0.03$0.05$50.95$52.55
$52.50$51.50Jul 15$0.02$0.09$0.11$51.39$52.61
$52.00$51.00Jul 15$0.11$0.03$0.14$50.86$52.14
$52.00$51.50Jul 15$0.11$0.09$0.20$51.30$52.20
$54.00$49.50Jul 17$0.12$0.13$0.25$49.25$54.25
$54.00$50.00Jul 17$0.12$0.19$0.31$49.69$54.31
$53.50$49.50Jul 17$0.19$0.13$0.32$49.18$53.82
$53.50$50.00Jul 17$0.19$0.19$0.38$49.62$53.88
$54.00$50.50Jul 17$0.12$0.29$0.41$50.09$54.41
$53.00$49.50Jul 17$0.30$0.13$0.43$49.07$53.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
48/4950/51Aug 21$0.84$0.165.25$48.16$50.84
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
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. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$54.00$55.00$56.00Jul 27$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$47.00$48.00$49.00Jul 29$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 176 found (best net $-0.02, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.001:2Jul 29-$0.48$1.52
$59.00$60.001:2Jul 27-$0.08$0.92
$58.00$59.001:2Jul 27-$0.11$0.89
$59.00$60.001:2Jul 29-$0.12$0.88
$55.00$56.001:2Jul 27-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.02$2.98
$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
$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. 163 found (best yield 5.79%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 28$3.000.520.4%5.79%6.16%3943
$52.50Aug 28$2.770.491.3%5.35%6.68%5646
$52.00Aug 21$2.760.520.4%5.33%5.69%621.5K
$53.00Aug 28$2.560.472.3%4.94%7.24%6265
$52.00Aug 14$2.460.510.4%4.75%5.11%4556
$53.50Aug 28$2.380.453.3%4.59%7.86%4749
$53.00Aug 21$2.300.462.3%4.44%6.74%2611.2K
$52.50Aug 14$2.220.481.3%4.28%5.62%41116
$54.00Aug 28$2.210.424.2%4.27%8.49%3698
$52.00Aug 7$2.130.510.4%4.11%4.48%6978

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 56,549
Total Puts 44,933
Put/Call Ratio 0.79
Net Difference 11,616

Prior's Put/Call Breakdown

Total Calls 76,463
Total Puts 52,603
Put/Call Ratio 0.69
Net Difference 23,860

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