Tour v334
SLV
iShares Silver Trust
$51.80 -2.58%
(7/15 12:20) ◀
|
Wednesday, July 15, 2026 (12:25pm)
January 2026
|
▶ (7/15 12:30)
◀ 7/15 12:25 ▶

Option Volume

Detail
ℹ
Current (07/15 12:25pm) 106,445
Calls: 58,566 (55%)
Puts: 47,879 (45%)
Prior (07/14) 132,013
Calls: 79,125 (60%)
Puts: 52,888 (40%)
Current vs Prior -19.37%
Calls: -25.98% (Calls)
Puts: -9.47% (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 -60.54%
Calls: -64.44%
Puts: -54.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 12:25pm) $14.31M
Calls: $6.68M (47%)
Puts: $7.64M (53%)
Prior (07/14) $27.18M
Calls: $9.64M (35%)
Puts: $17.54M (65%)
Current vs Prior -47.35%
Calls: -30.78%
Puts: -56.46%
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 -60.65%
Calls: -67.67%
Puts: -51.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 12:25pm) 0.82
Prior (07/14) 0.67
Current vs Prior +22.31%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +24.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 12:25pm) 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 1.37% | 3.40%3.40% | 5.98%1.37% | 11.87%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -41.23% | -6.40%-6.40% | +0.38%-41.22% | +0.84%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -54.12% | -18.92%-4.14% | -3.05%-69.56% | -6.67%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -41.23% | -6.40%-6.40% | +0.38%-41.22% | +0.84%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.34% | 7.98%
Calls: 25.00% | 7.53%
Puts: 9.68% | 8.43%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +12.74% | +38.78%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +55.24% | -9.39%
Liquidity Expensive
+
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
12:25BEARISHBULLISHBULLISH
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 473 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 79.059.20$9.131.6%--0.9317
$44.00Aug 78.108.25$8.181.8%--0.9141
$41.50Jul 1710.2510.45$10.351.9%--1.0019
$42.00Jul 159.759.95$9.852.0%2151.00204
$42.00Jul 209.759.95$9.852.0%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 287.107.20$7.151.4%--0.74126
$62.00Aug 2110.4510.60$10.521.4%210.871.3K
$62.00Aug 1410.3510.50$10.431.4%50.8921
$61.00Aug 219.509.65$9.571.6%110.854.3K
$57.00Aug 216.106.20$6.151.6%20.73282

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
$55.50Jul 170.050.06$0.0616.7%660.061.4K
$55.00Jul 170.060.07$0.0714.3%6450.0719.7K
$54.50Jul 170.080.09$0.0911.1%7290.093.6K
$52.00Jul 150.100.11$0.119.1%2.2K0.341.8K
$54.00Jul 170.110.12$0.128.3%1.2K0.1310.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%1.0K0.062.1K
$43.00Jul 240.050.06$0.0616.7%10.034.8K
$49.50Jul 170.110.13$0.1216.7%1080.12401
$50.00Jul 170.170.20$0.1915.8%3.6K0.1740.7K
$48.00Jul 220.190.23$0.2119.0%440.1240

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.759.95$9.852.0%2151.00204
$42.50Jul 159.209.45$9.322.7%1461.00233
$43.00Jul 158.758.95$8.852.3%2241.0070
$43.50Jul 158.208.45$8.323.0%1271.00101
$44.00Jul 157.757.95$7.852.5%3091.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 159.059.25$9.152.2%890.99--
$61.50Jul 159.559.80$9.682.6%990.99--
$58.00Jul 156.056.30$6.184.0%180.99--
$57.00Jul 155.055.30$5.184.8%--0.9949
$56.00Jul 154.054.25$4.154.8%70.99327

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 100.1K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.010.02$0.0250.0%5.4K0.051.6K
$52.50Jul 150.020.03$0.0333.3%4.5K0.10892
$61.00Aug 140.380.43$0.4112.2%3.9K0.12119
$59.00Aug 140.560.62$0.5910.2%3.9K0.17173
$53.50Jul 170.170.20$0.1915.8%2.3K0.194.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.290.32$0.319.7%5.4K0.663.6K
$50.00Aug 211.881.95$1.923.6%4.2K0.3716.9K
$50.00Jul 170.170.20$0.1915.8%3.6K0.1740.7K
$52.50Jul 150.680.77$0.7312.3%3.5K0.90629
$52.00Jul 170.790.86$0.838.4%3.2K0.537.6K

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 323.8%, max 791.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7434.5%53.5%712.1%215223
$62.00Jul 15Aug 28370.2%46.6%695.0%11338
$43.00Jul 15Aug 7390.7%52.0%650.7%22487
$60.00Jul 15Aug 28311.7%45.5%585.8%47799
$59.50Jul 15Aug 28297.1%45.2%556.7%2215
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28434.5%48.7%791.4%635
$43.00Jul 15Aug 28390.7%47.6%720.6%53.0K
$62.00Jul 15Aug 21370.2%46.8%691.3%1201.3K
$60.00Jul 15Aug 28311.7%45.5%585.8%29115
$60.50Jul 15Jul 31326.6%49.8%556.2%8935

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
$55.00$56.00Jul 27$0.15$0.85$0.155.67$55.15
$58.00$59.00Aug 21$0.16$0.84$0.165.25$58.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 31$0.10$0.90$0.109.00$45.90
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$43.00$42.00Aug 28$0.10$0.90$0.109.00$42.90
$46.00$45.00Aug 7$0.11$0.89$0.118.09$45.89
$48.00$47.00Jul 27$0.13$0.87$0.136.69$47.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 13.29, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 14$0.82$0.82$0.184.56$46.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.86$1.86$0.1413.29$60.14
$58.00$56.00Jul 27$1.85$1.85$0.1512.33$56.15
$60.00$58.50Aug 14$1.34$1.34$0.168.37$58.66
$61.00$60.00Aug 21$0.89$0.89$0.118.09$60.11
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 15Jul 17$0.06124.4%52.3%
$54.50Jul 15Jul 17$0.08107.8%49.3%
$54.00Jul 15Jul 17$0.10107.7%46.5%
$49.00Jul 15Jul 17$0.13117.3%52.9%
$49.50Jul 15Jul 17$0.14109.3%51.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.07117.3%52.9%
$54.50Jul 15Jul 17$0.08107.8%49.3%
$54.00Jul 15Jul 17$0.10107.7%46.5%
$49.50Jul 15Jul 17$0.11109.3%51.0%
$53.50Jul 15Jul 17$0.1587.6%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 0.81% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 15$0.11$0.31$0.42$51.58$52.420.81%
$51.50Jul 15$0.40$0.08$0.48$51.02$51.980.93%
$52.50Jul 15$0.03$0.73$0.76$51.74$53.261.47%
$51.00Jul 15$0.84$0.02$0.86$50.14$51.861.66%
$53.00Jul 15$0.02$1.19$1.21$51.79$54.212.34%
$50.50Jul 15$1.32$0.02$1.34$49.16$51.842.59%
$52.00Jul 17$0.65$0.83$1.48$50.52$53.482.86%
$51.50Jul 17$0.93$0.59$1.52$49.98$53.022.93%
$52.50Jul 17$0.44$1.11$1.55$50.95$54.052.99%
$51.00Jul 17$1.27$0.42$1.69$49.31$52.693.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.10% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Jul 15$0.03$0.02$0.05$50.95$52.55
$52.50$51.50Jul 15$0.03$0.08$0.11$51.39$52.61
$52.00$51.00Jul 15$0.11$0.02$0.13$50.87$52.13
$52.00$51.50Jul 15$0.11$0.08$0.19$51.31$52.19
$54.00$49.50Jul 17$0.12$0.12$0.24$49.26$54.24
$53.50$49.50Jul 17$0.19$0.12$0.31$49.19$53.81
$54.00$50.00Jul 17$0.12$0.19$0.31$49.69$54.31
$53.50$50.00Jul 17$0.19$0.19$0.38$49.62$53.88
$54.00$50.50Jul 17$0.12$0.28$0.40$50.10$54.40
$53.00$49.50Jul 17$0.29$0.12$0.41$49.09$53.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 7.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
48/4951/52Aug 21$0.81$0.194.26$48.19$51.81
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Jul 20$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Jul 27$0.06$0.9415.67
$46.00$47.00$48.00Jul 29$0.06$0.9415.67
$47.00$48.00$49.00Jul 29$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 $-0.04, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.001:2Jul 29-$0.50$1.50
$59.00$60.001:2Jul 27-$0.08$0.92
$58.00$59.001:2Jul 27-$0.12$0.88
$59.00$60.001:2Jul 29-$0.12$0.88
$58.00$59.001:2Jul 29-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.04$2.96
$45.00$44.001:2Jul 24-$0.05$0.95
$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 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 5.89%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 28$3.050.520.4%5.89%6.27%3943
$52.50Aug 28$2.810.501.4%5.42%6.78%6146
$52.00Aug 21$2.760.520.4%5.33%5.71%631.5K
$53.00Aug 28$2.590.472.3%5.00%7.32%6265
$52.00Aug 14$2.460.510.4%4.75%5.14%4556
$53.50Aug 28$2.400.453.3%4.63%7.92%4749
$53.00Aug 21$2.310.462.3%4.46%6.78%2621.2K
$52.50Aug 14$2.250.481.4%4.34%5.69%41116
$54.00Aug 28$2.210.424.2%4.27%8.51%3698
$52.00Aug 7$2.140.510.4%4.13%4.52%8178

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 58,566
Total Puts 47,879
Put/Call Ratio 0.82
Net Difference 10,687

Prior's Put/Call Breakdown

Total Calls 79,125
Total Puts 52,888
Put/Call Ratio 0.67
Net Difference 26,237

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