Tour v334
SLV
iShares Silver Trust
$51.30 -3.52%
(7/15 12:35) ◀
|
Wednesday, July 15, 2026 (12:40pm)
January 2026
|
▶ (7/15 12:45)
◀ 7/15 12:40 ▶

Option Volume

Detail
ℹ
Current (07/15 12:40pm) 121,819
Calls: 65,430 (54%)
Puts: 56,389 (46%)
Prior (07/14) 136,616
Calls: 82,374 (60%)
Puts: 54,242 (40%)
Current vs Prior -10.83%
Calls: -20.57% (Calls)
Puts: +3.96% (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 -54.85%
Calls: -60.27%
Puts: -46.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 12:40pm) $16.40M
Calls: $6.35M (39%)
Puts: $10.05M (61%)
Prior (07/14) $27.60M
Calls: $9.86M (36%)
Puts: $17.74M (64%)
Current vs Prior -40.58%
Calls: -35.64%
Puts: -43.32%
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 -54.91%
Calls: -69.27%
Puts: -36.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 12:40pm) 0.86
Prior (07/14) 0.66
Current vs Prior +30.88%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +31.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 12:40pm) 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 1.42% | 3.68%3.68% | 6.22%1.42% | 12.05%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -38.98% | +1.50%+1.50% | +4.30%-38.98% | +2.32%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -52.37% | -12.09%+3.94% | +0.74%-68.40% | -5.30%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -38.98% | +1.50%+1.50% | +4.30%-38.98% | +2.32%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.31% | 6.94%
Calls: 22.50% | 5.10%
Puts: 12.12% | 8.79%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +12.55% | +20.70%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +54.97% | -21.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($10.05M). P/C ratio rising 31% - increased hedging/bearish positioning. 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
12:40BEARISHBULLISHBULLISH
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 458 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 147.807.95$7.881.9%220.8722
$45.00Aug 217.107.25$7.182.1%10.832.2K
$42.00Aug 79.459.65$9.552.1%--0.9219
$42.00Jul 209.209.40$9.302.2%--1.0012
$45.00Jul 246.406.55$6.482.3%260.9336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.109.25$9.181.6%940.8410.3K
$60.00Jul 248.708.85$8.771.7%20.95730
$61.50Jul 1710.1510.35$10.252.0%--0.991.7K
$61.00Aug 2110.0010.20$10.102.0%160.864.3K
$61.00Jul 209.659.85$9.752.1%--0.98100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.050.06$0.0616.7%6500.0619.7K
$55.50Jul 170.050.06$0.0616.7%680.051.4K
$54.50Jul 170.070.08$0.0812.5%7520.083.6K
$60.00Jul 240.080.09$0.0911.1%610.056.7K
$54.00Jul 170.090.10$0.1010.0%2.3K0.1010.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.060.07$0.0714.3%2760.0713.5K
$48.50Jul 170.100.12$0.1118.2%1.0K0.102.1K
$49.00Jul 170.150.16$0.166.3%6620.1413.4K
$49.50Jul 170.220.24$0.238.7%1390.19401
$49.00Jul 200.260.30$0.2814.3%140.19171

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
$41.50Jul 179.659.90$9.782.6%--1.0019
$42.00Jul 179.159.40$9.282.7%--1.0024
$42.50Jul 178.658.90$8.782.8%--1.0016
$43.00Jul 178.158.40$8.283.0%--1.0056
$43.50Jul 177.657.90$7.783.2%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 151.651.82$1.749.8%8291.00916
$53.50Jul 152.152.32$2.247.6%851.00546
$54.00Jul 152.652.82$2.746.2%5361.001.5K
$54.50Jul 153.153.35$3.256.2%381.00195
$55.00Jul 153.653.85$3.755.3%431.00413

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 114.6K, top 7.7K)

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 140.350.39$0.3710.8%3.9K0.12119
$59.00Aug 140.510.57$0.5411.1%3.9K0.16173
$52.00Jul 150.020.04$0.0366.7%2.8K0.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.680.78$0.7313.7%7.7K0.903.6K
$50.00Aug 212.092.19$2.144.7%4.2K0.4016.9K
$50.00Jul 170.320.35$0.348.8%4.0K0.2640.7K
$52.50Jul 151.161.30$1.2311.4%3.5K0.95629
$52.00Jul 171.151.24$1.197.6%3.4K0.637.6K

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 327.8%, max 783.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7431.6%53.7%703.5%218223
$43.00Jul 15Aug 7386.6%51.7%647.3%22787
$60.00Jul 15Aug 28342.0%46.5%636.0%47799
$59.50Jul 15Aug 28326.4%46.2%607.2%2215
$61.00Jul 15Aug 28327.5%47.0%596.7%2753
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28431.6%48.9%783.5%2135
$43.00Jul 15Aug 28386.6%47.6%711.3%83.0K
$60.00Jul 15Aug 28342.0%46.5%636.0%31115
$61.00Jul 15Aug 21327.5%47.5%590.0%1084.3K
$60.50Jul 15Jul 31357.4%52.5%580.9%9135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 9.00, avg 1.97)

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 28$0.11$0.89$0.118.09$60.11
$55.00$56.00Jul 27$0.13$0.87$0.136.69$55.13
$58.00$59.00Aug 21$0.14$0.86$0.146.14$58.14
$57.00$58.00Aug 21$0.17$0.83$0.174.88$57.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 31$0.10$0.90$0.109.00$45.90
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$43.00$42.00Aug 28$0.11$0.89$0.118.09$42.89
$47.00$46.00Jul 29$0.12$0.88$0.127.33$46.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$44.00$45.00Aug 14$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.35$1.35$0.159.00$58.65
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$56.00$55.00Jul 27$0.85$0.85$0.155.67$55.15
$61.00$60.00Aug 7$0.85$0.85$0.155.67$60.15
$60.00$59.00Aug 28$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.07130.5%55.2%
$47.00Jul 15Jul 17$0.08181.0%63.4%
$47.50Jul 15Jul 17$0.08187.9%58.5%
$54.00Jul 15Jul 17$0.09125.2%51.9%
$48.00Jul 15Jul 17$0.10142.0%57.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.06142.0%57.6%
$54.00Jul 15Jul 17$0.08125.2%51.9%
$48.50Jul 15Jul 17$0.09143.4%57.7%
$53.50Jul 15Jul 17$0.1095.3%51.1%
$49.00Jul 15Jul 17$0.15102.7%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.90% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.13$0.33$0.46$51.04$51.960.90%
$51.00Jul 15$0.40$0.11$0.51$50.49$51.510.99%
$52.00Jul 15$0.03$0.73$0.76$51.24$52.761.48%
$50.50Jul 15$0.81$0.04$0.85$49.65$51.351.66%
$52.50Jul 15$0.02$1.23$1.25$51.25$53.752.44%
$50.00Jul 15$1.29$0.01$1.30$48.70$51.302.53%
$51.50Jul 17$0.70$0.91$1.61$49.89$53.113.14%
$51.00Jul 17$0.98$0.67$1.65$49.35$52.653.22%
$52.00Jul 17$0.49$1.19$1.68$50.32$53.683.27%
$53.00Jul 15$0.01$1.74$1.75$51.25$54.753.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.14% of stock, avg 5.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$50.50Jul 15$0.03$0.04$0.07$50.43$52.07
$52.00$51.00Jul 15$0.03$0.11$0.14$50.86$52.14
$51.50$50.50Jul 15$0.13$0.04$0.17$50.33$51.67
$51.50$51.00Jul 15$0.13$0.11$0.24$50.76$51.74
$53.50$49.00Jul 17$0.15$0.16$0.31$48.69$53.81
$53.00$49.00Jul 17$0.22$0.16$0.38$48.62$53.38
$53.50$49.50Jul 17$0.15$0.23$0.38$49.12$53.88
$53.00$49.50Jul 17$0.22$0.23$0.45$49.05$53.45
$53.50$50.00Jul 17$0.15$0.34$0.49$49.51$53.99
$52.50$49.00Jul 17$0.34$0.16$0.50$48.50$53.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 193 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
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. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.06$0.9415.67
$46.00$47.00$48.00Jul 29$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 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. 174 found (best net $-0.05, 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
$59.00$60.001:2Jul 29-$0.12$0.88
$58.00$59.001:2Jul 29-$0.13$0.87
$55.00$56.001:2Jul 27-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$45.00$44.001:2Jul 24-$0.06$0.94
$44.00$43.001:2Jul 24-$0.07$0.93
$44.00$43.001:2Jul 29-$0.07$0.93
$45.00$44.001:2Jul 27-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.85%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Aug 28$3.000.520.4%5.85%6.24%3936
$52.00Aug 28$2.790.491.4%5.44%6.80%3943
$52.50Aug 28$2.600.472.3%5.07%7.41%6446
$52.00Aug 21$2.520.491.4%4.91%6.28%741.5K
$51.50Aug 14$2.470.510.4%4.81%5.20%3942
$53.00Aug 28$2.400.443.3%4.68%7.99%6265
$52.00Aug 14$2.220.481.4%4.33%5.69%4556
$53.50Aug 28$2.180.424.3%4.25%8.54%4749
$51.50Aug 7$2.140.510.4%4.17%4.56%8176
$53.00Aug 21$2.100.433.3%4.09%7.41%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 65,430
Total Puts 56,389
Put/Call Ratio 0.86
Net Difference 9,041

Prior's Put/Call Breakdown

Total Calls 82,374
Total Puts 54,242
Put/Call Ratio 0.66
Net Difference 28,132

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