Tour v334
SLV
iShares Silver Trust
$51.27 -3.57%
(7/15 12:40) ◀
|
Wednesday, July 15, 2026 (12:45pm)
January 2026
|
▶ (7/15 12:50)
◀ 7/15 12:45 ▶

Option Volume

Detail
ℹ
Current (07/15 12:45pm) 126,764
Calls: 67,272 (53%)
Puts: 59,492 (47%)
Prior (07/14) 137,407
Calls: 82,995 (60%)
Puts: 54,412 (40%)
Current vs Prior -7.75%
Calls: -18.94% (Calls)
Puts: +9.34% (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 -53.01%
Calls: -59.16%
Puts: -43.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 12:45pm) $16.74M
Calls: $6.43M (38%)
Puts: $10.31M (62%)
Prior (07/14) $27.69M
Calls: $10.00M (36%)
Puts: $17.69M (64%)
Current vs Prior -39.54%
Calls: -35.74%
Puts: -41.69%
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 -53.97%
Calls: -68.87%
Puts: -34.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 12:45pm) 0.88
Prior (07/14) 0.66
Current vs Prior +34.89%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +35.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 12:45pm) 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 1.40% | 3.63%3.63% | 6.20%1.40% | 12.03%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -39.80% | -0.07%-0.08% | +4.01%-39.79% | +2.19%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -53.00% | -13.45%+2.33% | +0.46%-68.82% | -5.42%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -39.80% | -0.07%-0.08% | +4.01%-39.79% | +2.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.35% | 7.55%
Calls: 21.05% | 6.32%
Puts: 17.65% | 8.79%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +25.81% | +31.30%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +73.23% | -14.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($10.31M). P/C ratio rising 35% - 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
12:45BEARISHBULLISHBULLISH
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 462 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 147.807.95$7.881.9%220.8722
$45.00Aug 217.107.25$7.182.1%60.822.2K
$42.00Aug 79.459.65$9.552.1%--0.9219
$42.00Jul 319.359.55$9.452.1%--0.9317
$42.00Jul 249.259.45$9.352.1%281.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.109.25$9.181.6%940.8410.3K
$61.50Jul 1510.1510.35$10.252.0%1040.99--
$61.50Jul 1710.1510.35$10.252.0%--1.001.7K
$61.00Aug 2110.0010.20$10.102.0%160.864.3K
$55.50Aug 74.905.00$4.952.0%--0.7455

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.56, 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%690.051.4K
$54.50Jul 170.070.08$0.0812.5%7540.083.6K
$60.00Jul 240.080.09$0.0911.1%710.056.7K
$53.50Jul 170.130.14$0.147.1%2.4K0.144.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.100.11$0.119.1%1.9K0.102.1K
$49.00Jul 170.150.17$0.1612.5%8510.1413.4K
$48.00Jul 200.160.17$0.175.9%310.12118
$49.50Jul 170.220.25$0.2412.5%1460.20401
$47.00Jul 240.260.29$0.2810.7%30.13167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.159.35$9.252.2%2181.00204
$42.50Jul 158.658.85$8.752.3%1491.00233
$43.00Jul 158.158.35$8.252.4%2271.0070
$43.50Jul 157.657.85$7.752.6%1281.00101
$44.00Jul 157.157.35$7.252.8%3091.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 176.156.40$6.284.0%41.004.8K
$58.00Jul 176.656.90$6.783.7%121.003.5K
$58.50Jul 177.157.40$7.283.4%61.001.3K
$59.00Jul 177.657.85$7.752.6%271.004.6K
$59.50Jul 178.158.35$8.252.4%--1.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 598 active (total vol 119.5K, top 8.1K)

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 140.340.39$0.3713.5%3.9K0.11119
$59.00Aug 140.500.56$0.5311.3%3.9K0.16173
$52.00Jul 150.020.03$0.0333.3%3.1K0.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.710.82$0.7614.5%8.1K0.903.6K
$50.00Aug 212.102.19$2.154.2%4.3K0.4016.9K
$50.00Jul 170.330.35$0.345.9%4.1K0.2740.7K
$52.50Jul 151.161.34$1.2514.4%3.5K0.95629
$52.00Jul 171.171.26$1.217.4%3.4K0.647.6K

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 333.0%, max 786.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7434.3%53.6%709.5%218223
$60.00Jul 15Aug 28346.8%46.2%651.3%47799
$43.00Jul 15Aug 7388.7%51.9%648.9%22787
$59.50Jul 15Aug 28331.0%46.0%620.2%2215
$61.00Jul 15Aug 28332.0%46.9%607.9%2753
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28434.3%49.0%786.1%2235
$43.00Jul 15Aug 28388.7%47.7%715.8%83.0K
$60.00Jul 15Aug 28346.8%46.2%651.3%31115
$61.00Jul 15Aug 21332.0%46.5%613.3%1094.3K
$59.00Jul 15Aug 28315.1%45.8%588.6%35132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$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$0.16$0.84$0.165.25$57.16
$54.00$55.00Jul 27$0.18$0.82$0.184.56$54.18
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
$47.00$46.00Jul 29$0.12$0.88$0.127.33$46.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 14.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$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$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 14$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.50Jul 27$1.40$1.40$0.1014.00$56.60
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$60.00$58.50Aug 14$1.32$1.32$0.187.33$58.68
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$61.00$60.00Aug 7$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 $0.27, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.07133.2%55.4%
$47.50Jul 15Jul 17$0.08188.1%61.0%
$54.00Jul 15Jul 17$0.08128.0%51.3%
$48.00Jul 15Jul 17$0.10141.9%60.3%
$48.50Jul 15Jul 17$0.12143.1%58.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.07141.9%60.3%
$48.50Jul 15Jul 17$0.09143.1%58.3%
$54.00Jul 15Jul 17$0.09128.0%51.3%
$53.50Jul 15Jul 17$0.1497.8%50.1%
$49.00Jul 15Jul 17$0.15102.1%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.88% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.11$0.34$0.45$51.05$51.950.88%
$51.00Jul 15$0.38$0.11$0.49$50.51$51.490.96%
$52.00Jul 15$0.03$0.76$0.79$51.21$52.791.54%
$50.50Jul 15$0.80$0.04$0.84$49.66$51.341.64%
$52.50Jul 15$0.02$1.25$1.27$51.23$53.772.48%
$50.00Jul 15$1.27$0.02$1.29$48.71$51.292.52%
$51.50Jul 17$0.69$0.91$1.60$49.90$53.103.12%
$51.00Jul 17$0.95$0.68$1.63$49.37$52.633.18%
$52.00Jul 17$0.48$1.21$1.69$50.31$53.693.30%
$53.00Jul 15$0.01$1.75$1.76$51.24$54.763.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.14% of stock, avg 5.02%)

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$0.11$0.04$0.15$50.35$51.65
$51.50$51.00Jul 15$0.11$0.11$0.22$50.78$51.72
$53.50$49.00Jul 17$0.14$0.16$0.30$48.70$53.80
$53.00$49.00Jul 17$0.21$0.16$0.37$48.63$53.37
$53.50$49.50Jul 17$0.14$0.24$0.38$49.12$53.88
$53.00$49.50Jul 17$0.21$0.24$0.45$49.05$53.45
$52.50$49.00Jul 17$0.32$0.16$0.48$48.52$52.98
$53.50$50.00Jul 17$0.14$0.34$0.48$49.52$53.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 7.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
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
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 20$0.05$0.9519.00
$54.00$55.00$56.00Jul 27$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Jul 29$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.08$0.9211.50

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 $-0.08, 171 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-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$44.00$43.001:2Jul 24-$0.07$0.93
$45.00$44.001:2Jul 27-$0.08$0.92
$46.00$45.001:2Jul 27-$0.09$0.91
$44.00$43.001:2Jul 29-$0.09$0.91

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 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Aug 28$3.000.520.5%5.85%6.30%3936
$52.00Aug 28$2.770.491.4%5.40%6.83%3943
$52.50Aug 28$2.560.472.4%4.99%7.39%6446
$52.00Aug 21$2.490.491.4%4.86%6.28%741.5K
$51.50Aug 14$2.440.510.5%4.76%5.21%4042
$53.00Aug 28$2.350.443.4%4.58%7.96%6465
$52.00Aug 14$2.200.481.4%4.29%5.71%4756
$53.50Aug 28$2.170.424.3%4.23%8.58%4749
$51.50Aug 7$2.120.500.5%4.13%4.58%8576
$53.00Aug 21$2.090.433.4%4.08%7.45%3811.2K

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 67,272
Total Puts 59,492
Put/Call Ratio 0.88
Net Difference 7,780

Prior's Put/Call Breakdown

Total Calls 82,995
Total Puts 54,412
Put/Call Ratio 0.66
Net Difference 28,583

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