Tour v334
SLV
iShares Silver Trust
$51.59 -2.97%
(7/15 12:25) ◀
|
Wednesday, July 15, 2026 (12:30pm)
January 2026
|
▶ (7/15 12:35)
◀ 7/15 12:30 ▶

Option Volume

Detail
ℹ
Current (07/15 12:30pm) 111,320
Calls: 60,810 (55%)
Puts: 50,510 (45%)
Prior (07/14) 134,372
Calls: 80,675 (60%)
Puts: 53,697 (40%)
Current vs Prior -17.16%
Calls: -24.62% (Calls)
Puts: -5.94% (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 -58.74%
Calls: -63.08%
Puts: -51.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 12:30pm) $15.13M
Calls: $6.45M (43%)
Puts: $8.68M (57%)
Prior (07/14) $27.35M
Calls: $9.76M (36%)
Puts: $17.59M (64%)
Current vs Prior -44.68%
Calls: -33.88%
Puts: -50.67%
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 -58.40%
Calls: -68.75%
Puts: -44.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 12:30pm) 0.83
Prior (07/14) 0.67
Current vs Prior +24.79%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +26.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 12:30pm) 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 1.43% | 3.47%3.47% | 6.07%1.43% | 11.94%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -38.49% | -4.41%-4.41% | +1.76%-38.49% | +1.42%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -51.99% | -17.21%-2.11% | -1.71%-68.15% | -6.14%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -38.49% | -4.41%-4.41% | +1.76%-38.49% | +1.42%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.14% | 10.29%
Calls: 20.00% | 12.50%
Puts: 14.29% | 8.08%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +11.44% | +78.96%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +53.45% | +16.84%
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 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
12:30BEARISHBULLISHBULLISH
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 449 of results (avg 4.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 148.058.20$8.131.8%220.8822
$45.00Aug 217.357.50$7.432.0%10.842.2K
$42.00Jul 249.559.75$9.652.1%281.0052
$45.00Aug 147.157.30$7.232.1%440.8544
$42.00Jul 159.459.65$9.552.1%2161.00204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.859.00$8.931.7%520.8310.3K
$60.00Aug 148.708.85$8.771.7%10.8679
$59.00Aug 77.657.80$7.731.9%30.8636
$61.50Jul 159.8510.05$9.952.0%1000.99--
$61.50Jul 179.8510.05$9.952.0%--0.981.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.050.06$0.0616.7%670.061.4K
$54.50Jul 170.070.08$0.0812.5%7500.083.6K
$54.00Jul 170.100.12$0.1118.2%1.2K0.1210.9K
$53.50Jul 170.150.17$0.1612.5%2.4K0.164.4K
$57.00Jul 240.170.20$0.1915.8%1710.10733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.070.08$0.0812.5%1.0K0.072.1K
$49.00Jul 170.100.11$0.119.1%2300.1013.4K
$49.50Jul 170.150.18$0.1618.8%1080.15401
$51.50Jul 150.160.19$0.1816.7%1.6K0.461.5K
$50.00Jul 170.230.26$0.2512.0%3.8K0.2140.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.459.65$9.552.1%2161.00204
$42.50Jul 158.959.15$9.052.2%1471.00233
$43.00Jul 158.458.65$8.552.3%2251.0070
$43.50Jul 157.958.15$8.052.5%1271.00101
$44.00Jul 157.457.65$7.552.6%3091.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 159.359.55$9.452.1%900.99--
$61.50Jul 159.8510.05$9.952.0%1000.99--
$58.00Jul 156.356.55$6.453.1%180.99--
$57.00Jul 155.355.55$5.453.7%--0.9949
$56.00Jul 154.354.55$4.454.5%70.99327

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 104.4K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.010.02$0.0250.0%5.5K0.041.6K
$52.50Jul 150.010.02$0.0250.0%4.5K0.06892
$61.00Aug 140.370.41$0.3910.3%3.9K0.12119
$59.00Aug 140.530.60$0.5612.5%3.9K0.17173
$52.00Jul 150.050.07$0.0633.3%2.5K0.201.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.450.52$0.4914.3%5.9K0.803.6K
$50.00Aug 211.992.06$2.033.4%4.2K0.3916.9K
$50.00Jul 170.230.26$0.2512.0%3.8K0.2140.7K
$52.50Jul 150.881.01$0.9513.7%3.5K0.94629
$52.00Jul 170.951.03$0.998.1%3.2K0.587.6K

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 319.9%, max 781.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7431.2%54.5%690.9%216223
$43.00Jul 15Aug 7387.1%51.3%655.1%22587
$60.00Jul 15Aug 28324.9%46.0%605.8%47799
$59.50Jul 15Aug 28309.6%45.9%574.9%2215
$61.00Jul 15Aug 28311.7%46.7%567.8%853
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28431.2%48.9%781.2%1935
$43.00Jul 15Aug 28387.1%47.7%710.7%63.0K
$60.00Jul 15Aug 28324.9%46.0%605.8%30115
$61.00Jul 15Aug 21311.7%46.5%570.1%1014.3K
$60.50Jul 15Jul 31340.0%51.1%564.7%9035

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$55.00$56.00Jul 27$0.13$0.87$0.136.69$55.13
$58.00$59.00Aug 21$0.15$0.85$0.155.67$58.15
$57.00$58.00Aug 21$0.18$0.82$0.184.56$57.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 29$0.11$0.89$0.118.09$46.89
$45.00$44.00Aug 14$0.11$0.89$0.118.09$44.89
$43.00$42.00Aug 28$0.11$0.89$0.118.09$42.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 14.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
$48.00$48.50Jul 29$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.50Jul 27$1.40$1.40$0.1014.00$56.60
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$56.00$55.00Jul 27$0.87$0.87$0.136.69$55.13
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.07118.2%51.3%
$47.50Jul 15Jul 17$0.08194.8%61.7%
$48.00Jul 15Jul 17$0.08148.0%57.7%
$48.50Jul 15Jul 17$0.09150.8%55.9%
$54.00Jul 15Jul 17$0.09119.6%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 15Jul 17$0.06150.8%55.9%
$54.50Jul 15Jul 17$0.08118.2%51.3%
$49.00Jul 15Jul 17$0.10109.8%53.2%
$54.00Jul 15Jul 17$0.10119.6%49.8%
$49.50Jul 15Jul 17$0.15100.8%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 0.83% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.25$0.18$0.43$51.07$51.930.83%
$52.00Jul 15$0.06$0.49$0.55$51.45$52.551.07%
$51.00Jul 15$0.62$0.05$0.67$50.33$51.671.30%
$52.50Jul 15$0.02$0.95$0.97$51.53$53.471.88%
$50.50Jul 15$1.07$0.02$1.09$49.41$51.592.11%
$53.00Jul 15$0.02$1.45$1.47$51.53$54.472.85%
$51.50Jul 17$0.80$0.74$1.54$49.96$53.042.99%
$52.00Jul 17$0.56$0.99$1.55$50.45$53.553.00%
$50.00Jul 15$1.57$0.01$1.58$48.42$51.583.06%
$51.00Jul 17$1.10$0.52$1.62$49.38$52.623.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.50Jul 15$0.02$0.02$0.04$50.46$52.54
$52.50$51.00Jul 15$0.02$0.05$0.07$50.93$52.57
$52.00$50.50Jul 15$0.06$0.02$0.08$50.42$52.08
$52.00$51.00Jul 15$0.06$0.05$0.11$50.89$52.11
$52.50$51.50Jul 15$0.02$0.18$0.20$51.30$52.70
$52.00$51.50Jul 15$0.06$0.18$0.24$51.26$52.24
$54.00$49.50Jul 17$0.11$0.16$0.27$49.23$54.27
$53.50$49.50Jul 17$0.16$0.16$0.32$49.18$53.82
$54.00$50.00Jul 17$0.11$0.25$0.36$49.64$54.36
$53.00$49.50Jul 17$0.25$0.16$0.41$49.09$53.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Jul 29$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Jul 27$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. 174 found (best net $-0.02, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.09$0.91
$58.00$59.001:2Jul 27-$0.10$0.90
$58.00$59.001:2Jul 29-$0.12$0.88
$59.00$60.001:2Jul 29-$0.12$0.88
$55.00$56.001:2Jul 27-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.02$2.98
$44.00$43.001:2Jul 27-$0.06$0.94
$45.00$44.001:2Jul 27-$0.06$0.94
$44.00$43.001:2Jul 29-$0.06$0.94
$44.00$43.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.68%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 28$2.930.510.8%5.68%6.47%3943
$52.50Aug 28$2.710.481.8%5.25%7.02%6146
$52.00Aug 21$2.660.500.8%5.16%5.95%631.5K
$53.00Aug 28$2.500.462.7%4.85%7.58%6265
$52.00Aug 14$2.360.500.8%4.57%5.37%4556
$53.50Aug 28$2.300.433.7%4.46%8.16%4749
$53.00Aug 21$2.220.452.7%4.30%7.04%2801.2K
$52.50Aug 14$2.130.471.8%4.13%5.89%41116
$54.00Aug 28$2.110.414.7%4.09%8.76%3698
$52.00Aug 7$2.010.490.8%3.90%4.69%8378

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 60,810
Total Puts 50,510
Put/Call Ratio 0.83
Net Difference 10,300

Prior's Put/Call Breakdown

Total Calls 80,675
Total Puts 53,697
Put/Call Ratio 0.67
Net Difference 26,978

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