Tour v334
SLV
iShares Silver Trust
$51.34 -3.44%
(7/15 12:30) ◀
|
Wednesday, July 15, 2026 (12:35pm)
January 2026
|
▶ (7/15 12:40)
◀ 7/15 12:35 ▶

Option Volume

Detail
ℹ
Current (07/15 12:35pm) 114,642
Calls: 62,013 (54%)
Puts: 52,629 (46%)
Prior (07/14) 135,500
Calls: 81,655 (60%)
Puts: 53,845 (40%)
Current vs Prior -15.39%
Calls: -24.05% (Calls)
Puts: -2.26% (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 -57.51%
Calls: -62.35%
Puts: -49.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 12:35pm) $15.84M
Calls: $6.33M (40%)
Puts: $9.51M (60%)
Prior (07/14) $27.49M
Calls: $9.88M (36%)
Puts: $17.61M (64%)
Current vs Prior -42.37%
Calls: -35.91%
Puts: -45.99%
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 -56.45%
Calls: -69.34%
Puts: -39.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 12:35pm) 0.85
Prior (07/14) 0.66
Current vs Prior +28.70%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +29.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 12:35pm) 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 1.48% | 3.58%3.58% | 6.14%1.48% | 11.98%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -36.53% | -1.26%-1.26% | +2.91%-36.53% | +1.74%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -50.45% | -14.48%+1.11% | -0.60%-67.13% | -5.84%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -36.53% | -1.26%-1.26% | +2.91%-36.53% | +1.74%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.01% | 9.51%
Calls: 35.56% | 13.13%
Puts: 6.45% | 5.88%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +36.61% | +65.39%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +88.09% | +7.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($9.51M). 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
12:35BEARISHBULLISHBULLISH
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 450 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 77.707.85$7.781.9%--0.9041
$42.00Jul 319.459.65$9.552.1%--0.9517
$42.00Jul 249.359.55$9.452.1%280.9752
$42.00Jul 159.259.45$9.352.1%2181.00204
$45.00Aug 76.806.95$6.882.2%--0.8743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.9510.10$10.021.5%110.854.3K
$60.00Aug 219.009.15$9.071.7%930.8310.3K
$59.00Aug 288.308.45$8.381.8%10.79131
$59.00Aug 218.158.30$8.231.8%--0.81383
$59.00Jul 317.757.90$7.831.9%800.89204

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.59, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.050.06$0.0616.7%680.051.4K
$54.50Jul 170.070.08$0.0812.5%7500.083.6K
$54.00Jul 170.100.11$0.119.1%1.3K0.1110.9K
$53.50Jul 170.140.16$0.1513.3%2.4K0.154.4K
$57.00Jul 240.170.20$0.1915.8%1740.10733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 150.100.12$0.1118.2%1.9K0.289.9K
$49.00Jul 170.130.14$0.147.1%2480.1213.4K
$49.50Jul 170.190.22$0.2114.3%1190.17401
$47.00Jul 240.230.27$0.2516.0%20.12167
$42.00Aug 140.250.30$0.2817.9%--0.0867

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.259.45$9.352.1%2181.00204
$42.50Jul 158.758.95$8.852.3%1491.00233
$43.00Jul 158.258.45$8.352.4%2261.0070
$43.50Jul 157.757.95$7.852.5%1271.00101
$44.00Jul 157.257.45$7.352.7%3091.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 176.056.30$6.184.0%41.004.8K
$58.00Jul 176.556.80$6.683.7%121.003.5K
$58.50Jul 177.057.30$7.183.5%61.001.3K
$59.00Jul 177.557.80$7.683.3%221.004.6K
$59.50Jul 178.058.25$8.152.5%--1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 107.5K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.000.01$0.01100.0%5.5K0.021.6K
$52.50Jul 150.010.02$0.0250.0%4.6K0.05892
$61.00Aug 140.350.40$0.3813.2%3.9K0.12119
$59.00Aug 140.520.58$0.5510.9%3.9K0.16173
$52.00Jul 150.020.04$0.0366.7%2.7K0.141.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.670.75$0.7111.3%6.1K0.863.6K
$50.00Aug 212.052.15$2.104.8%4.2K0.3916.9K
$50.00Jul 170.290.32$0.319.7%3.9K0.2440.7K
$52.50Jul 151.061.20$1.1312.4%3.5K0.95629
$52.00Jul 171.091.20$1.159.6%3.3K0.617.6K

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 322.5%, max 771.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7428.4%53.9%695.4%218223
$43.00Jul 15Aug 7383.9%52.0%639.0%22687
$60.00Jul 15Aug 28334.6%46.2%623.9%47799
$59.50Jul 15Aug 28319.2%46.0%594.2%2215
$61.00Jul 15Aug 28320.6%46.8%584.8%1153
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28428.4%49.2%771.4%2135
$43.00Jul 15Aug 28383.9%47.5%709.0%83.0K
$60.00Jul 15Aug 28334.6%46.2%623.9%31115
$61.00Jul 15Aug 21320.6%46.9%583.1%1024.3K
$60.50Jul 15Jul 31349.8%51.9%573.8%9135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 9.00, avg 1.97)

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$0.13$0.87$0.136.69$58.13
$54.00$55.00Jul 27$0.19$0.81$0.194.26$54.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 27$0.10$0.90$0.109.00$46.90
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$47.00$46.00Jul 29$0.13$0.87$0.136.69$46.87
$45.00$44.00Aug 14$0.14$0.86$0.146.14$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 7.33, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$45.00$46.00Aug 14$0.82$0.82$0.184.56$45.82
$48.00$48.50Jul 24$0.40$0.40$0.104.00$48.40
$48.50$49.00Jul 29$0.40$0.40$0.104.00$48.90
$47.50$48.00Jul 31$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$60.00$59.00Aug 28$0.87$0.87$0.136.69$59.13
$60.00$58.50Aug 14$1.30$1.30$0.206.50$58.70
$56.00$55.00Jul 27$0.85$0.85$0.155.67$55.15
$59.50$52.50Jul 29$5.90$5.90$1.105.36$53.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 15Jul 17$0.05231.7%67.1%
$54.50Jul 15Jul 17$0.07126.0%53.6%
$47.00Jul 15Jul 17$0.08181.1%64.7%
$47.50Jul 15Jul 17$0.08189.4%59.8%
$48.00Jul 15Jul 17$0.10142.7%56.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.05126.0%53.6%
$54.00Jul 15Jul 17$0.06108.9%51.6%
$48.50Jul 15Jul 17$0.07144.6%56.2%
$49.00Jul 15Jul 17$0.13104.0%54.1%
$53.50Jul 15Jul 17$0.1491.2%49.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.92% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.16$0.31$0.47$51.03$51.970.92%
$51.00Jul 15$0.45$0.11$0.56$50.44$51.561.09%
$52.00Jul 15$0.03$0.71$0.74$51.26$52.741.44%
$50.50Jul 15$0.89$0.03$0.92$49.58$51.421.79%
$52.50Jul 15$0.02$1.13$1.15$51.35$53.652.24%
$50.00Jul 15$1.35$0.01$1.36$48.64$51.362.65%
$51.50Jul 17$0.74$0.85$1.59$49.91$53.093.10%
$51.00Jul 17$0.99$0.63$1.62$49.38$52.623.16%
$52.00Jul 17$0.52$1.15$1.67$50.33$53.673.25%
$53.00Jul 15$0.01$1.67$1.68$51.32$54.683.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.10% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.50Jul 15$0.02$0.03$0.05$50.45$52.55
$52.00$50.50Jul 15$0.03$0.03$0.06$50.44$52.06
$52.50$51.00Jul 15$0.02$0.11$0.13$50.87$52.63
$52.00$51.00Jul 15$0.03$0.11$0.14$50.86$52.14
$51.50$50.50Jul 15$0.16$0.03$0.19$50.31$51.69
$51.50$51.00Jul 15$0.16$0.11$0.27$50.73$51.77
$53.50$49.00Jul 17$0.15$0.14$0.29$48.71$53.79
$53.00$49.00Jul 17$0.22$0.14$0.36$48.64$53.36
$53.50$49.50Jul 17$0.15$0.21$0.36$49.14$53.86
$53.00$49.50Jul 17$0.22$0.21$0.43$49.07$53.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 178 found (best R:R 8.09, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Jul 27$0.06$0.9415.67
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Aug 28$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. 179 found (best net $-0.04, 173 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
$59.00$60.001:2Jul 29-$0.11$0.89
$58.00$59.001:2Jul 29-$0.15$0.85
$55.00$56.001:2Jul 27-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.04$2.96
$45.00$44.001:2Jul 22$0.00$1.00
$46.00$45.001:2Jul 22-$0.05$0.95
$44.00$43.001:2Jul 27-$0.05$0.95
$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. 164 found (best yield 5.94%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Aug 28$3.050.520.3%5.94%6.25%3936
$52.00Aug 28$2.830.501.3%5.51%6.80%3943
$52.50Aug 28$2.610.472.3%5.08%7.34%6146
$52.00Aug 21$2.560.491.3%4.99%6.27%671.5K
$51.50Aug 14$2.500.520.3%4.87%5.18%3842
$53.00Aug 28$2.420.453.2%4.71%7.95%6265
$52.00Aug 14$2.260.491.3%4.40%5.69%4556
$53.50Aug 28$2.220.434.2%4.32%8.53%4749
$51.50Aug 7$2.180.510.3%4.25%4.56%7976
$53.00Aug 21$2.130.443.2%4.15%7.38%2801.2K

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 62,013
Total Puts 52,629
Put/Call Ratio 0.85
Net Difference 9,384

Prior's Put/Call Breakdown

Total Calls 81,655
Total Puts 53,845
Put/Call Ratio 0.66
Net Difference 27,810

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