Tour v334
SLV
iShares Silver Trust
$51.48 -3.18%
(7/15 13:00) ◀
|
Wednesday, July 15, 2026 (1:05pm)
January 2026
|
▶ (7/15 13:10)
◀ 7/15 13:05 ▶

Option Volume

Detail
ℹ
Current (07/15 1:05pm) 140,949
Calls: 74,339 (53%)
Puts: 66,610 (47%)
Prior (07/14) 141,151
Calls: 84,400 (60%)
Puts: 56,751 (40%)
Current vs Prior -0.14%
Calls: -11.92% (Calls)
Puts: +17.37% (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 -47.75%
Calls: -54.87%
Puts: -36.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 1:05pm) $17.95M
Calls: $7.21M (40%)
Puts: $10.73M (60%)
Prior (07/14) $28.07M
Calls: $10.05M (36%)
Puts: $18.02M (64%)
Current vs Prior -36.08%
Calls: -28.22%
Puts: -40.46%
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 -50.66%
Calls: -65.06%
Puts: -31.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 1:05pm) 0.90
Prior (07/14) 0.67
Current vs Prior +33.26%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +36.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 1:05pm) 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% | 3.55%3.55% | 6.12%1.48% | 11.95%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -36.70% | -2.07%-2.07% | +2.63%-36.70% | +1.47%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -50.58% | -15.18%+0.29% | -0.87%-67.22% | -6.09%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -36.70% | -2.07%-2.07% | +2.63%-36.70% | +1.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.00% | 11.72%
Calls: 25.00% | 10.28%
Puts: 15.00% | 13.16%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +30.04% | +103.83%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +79.05% | +33.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 33% - 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
13:05BEARISHBULLISHBULLISH
13:00BEARISHNEUTRALMIXED
12:55BEARISHNEUTRALMIXED
12:50BEARISHBULLISHBULLISH
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 453 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 176.456.55$6.501.5%20.99233
$45.00Aug 217.307.45$7.382.0%60.832.2K
$42.00Aug 79.709.90$9.802.0%--0.9419
$42.00Jul 319.609.80$9.702.1%--0.9517
$42.00Jul 249.509.70$9.602.1%280.9752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 149.709.85$9.771.5%10.873
$60.00Aug 289.009.15$9.071.7%50.81115
$60.00Aug 218.909.05$8.981.7%940.8410.3K
$61.50Jul 159.9010.10$10.002.0%1051.00--
$56.00Jul 314.905.00$4.952.0%80.80299

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.050.06$0.0616.7%7390.0619.7K
$54.00Jul 170.090.10$0.1010.0%2.3K0.1010.9K
$57.00Jul 220.110.12$0.128.3%470.0773
$58.00Jul 240.120.13$0.137.7%650.074.2K
$54.50Jul 200.150.18$0.1618.8%1890.13237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.140.17$0.1618.8%660.11118
$51.50Jul 150.180.21$0.2015.0%3.2K0.511.5K
$50.00Jul 170.270.28$0.283.6%4.2K0.2340.7K
$45.00Jul 310.270.30$0.2910.3%3.0K0.108.6K
$47.00Jul 270.290.34$0.3215.6%160.1431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 179.9010.15$10.032.5%--1.0019
$44.00Jul 157.407.60$7.502.7%3090.9955
$45.00Jul 156.406.60$6.503.1%1230.9932
$43.50Jul 157.908.10$8.002.5%1280.99101
$47.00Jul 154.404.60$4.504.4%340.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 151.411.58$1.5011.3%8361.00916
$53.50Jul 151.902.09$2.009.5%1331.00546
$54.00Jul 152.402.58$2.497.2%5621.001.5K
$54.50Jul 152.903.10$3.006.7%391.00195
$55.00Jul 153.403.60$3.505.7%451.00413

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 131.8K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.000.01$0.01100.0%5.5K0.021.6K
$52.50Jul 150.010.03$0.02100.0%4.6K0.07892
$61.00Aug 140.340.40$0.3716.2%3.9K0.12119
$59.00Aug 140.500.57$0.5313.2%3.9K0.16173
$52.00Jul 150.030.05$0.0450.0%3.7K0.151.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.490.60$0.5420.4%8.3K0.853.6K
$50.00Aug 212.012.09$2.053.9%4.5K0.3916.9K
$50.00Jul 170.270.28$0.283.6%4.2K0.2340.7K
$52.00Jul 170.971.09$1.0311.7%3.7K0.607.6K
$52.50Jul 150.931.09$1.0115.8%3.6K0.93629

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 354.2%, max 846.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7466.9%55.3%745.0%218223
$43.00Jul 15Aug 7418.9%52.7%695.2%22787
$60.00Jul 15Aug 28356.2%45.6%681.9%77799
$59.50Jul 15Aug 28339.6%45.2%650.8%2215
$61.00Jul 15Aug 28341.6%46.0%642.1%2753
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28466.9%49.3%846.8%2235
$43.00Jul 15Aug 28418.9%47.8%776.8%83.0K
$60.00Jul 15Aug 28356.2%45.6%681.9%72115
$61.00Jul 15Aug 21341.6%46.3%638.4%1144.3K
$60.50Jul 15Jul 31372.6%51.7%621.0%9635

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 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$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
$59.00$60.00Aug 21$0.13$0.87$0.136.69$59.13
$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 27$0.10$0.90$0.109.00$46.90
$47.00$46.00Jul 29$0.10$0.90$0.109.00$46.90
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 14$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 14.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 14$0.83$0.83$0.174.88$46.83
$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
$59.50$54.00Jul 29$4.95$4.95$0.559.00$54.55
$56.00$55.00Jul 27$0.87$0.87$0.136.69$55.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.06131.2%51.6%
$46.50Jul 15Jul 17$0.08253.9%74.4%
$47.00Jul 15Jul 17$0.08199.9%62.3%
$47.50Jul 15Jul 17$0.08209.4%66.5%
$54.00Jul 15Jul 17$0.09112.7%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.06173.1%60.7%
$48.50Jul 15Jul 17$0.07161.3%58.0%
$55.50Jul 15Jul 17$0.10167.0%60.6%
$54.00Jul 15Jul 17$0.11112.7%48.9%
$49.00Jul 15Jul 17$0.13117.0%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 0.74% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.18$0.20$0.38$51.12$51.880.74%
$52.00Jul 15$0.04$0.54$0.58$51.42$52.581.13%
$51.00Jul 15$0.56$0.04$0.60$50.40$51.601.17%
$52.50Jul 15$0.02$1.01$1.03$51.47$53.532.00%
$50.50Jul 15$1.02$0.02$1.04$49.46$51.542.02%
$53.00Jul 15$0.01$1.50$1.51$51.49$54.512.93%
$50.00Jul 15$1.51$0.02$1.53$48.47$51.532.97%
$51.50Jul 17$0.77$0.76$1.53$49.97$53.032.97%
$52.00Jul 17$0.54$1.03$1.57$50.43$53.573.05%
$51.00Jul 17$1.07$0.53$1.60$49.40$52.603.11%

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
$52.00$50.50Jul 15$0.04$0.02$0.06$50.44$52.06
$52.50$51.00Jul 15$0.02$0.04$0.06$50.94$52.56
$52.00$51.00Jul 15$0.04$0.04$0.08$50.92$52.08
$51.50$50.50Jul 15$0.18$0.02$0.20$50.30$51.70
$51.50$51.00Jul 15$0.18$0.04$0.22$50.78$51.72
$54.00$49.50Jul 17$0.10$0.19$0.29$49.21$54.29
$53.50$49.50Jul 17$0.15$0.19$0.34$49.16$53.84
$54.00$50.00Jul 17$0.10$0.28$0.38$49.62$54.38
$53.00$49.50Jul 17$0.22$0.19$0.41$49.09$53.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 166 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$42.00$43.00$44.00Aug 28$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$46.00$47.00$48.00Jul 29$0.08$0.9211.50
$49.00$50.00$51.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.06, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.09$0.91
$59.00$60.001:2Jul 29-$0.09$0.91
$58.00$59.001:2Jul 27-$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-$0.06$2.94
$46.00$45.001:2Jul 20$0.00$1.00
$46.00$45.001:2Jul 22-$0.05$0.95
$43.00$42.001:2Jul 27-$0.05$0.95
$44.00$43.001:2Jul 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. 165 found (best yield 6.02%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Aug 28$3.100.530.0%6.02%6.06%3936
$52.00Aug 28$2.890.501.0%5.61%6.62%3943
$52.50Aug 28$2.670.482.0%5.19%7.17%6446
$52.00Aug 21$2.620.501.0%5.09%6.10%961.5K
$51.50Aug 14$2.560.520.0%4.97%5.01%4242
$53.00Aug 28$2.450.463.0%4.76%7.71%6665
$52.00Aug 14$2.320.491.0%4.51%5.52%4856
$51.50Aug 7$2.250.520.0%4.37%4.41%9876
$53.50Aug 28$2.250.433.9%4.37%8.29%4749
$53.00Aug 21$2.180.453.0%4.23%7.19%3921.2K

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 74,339
Total Puts 66,610
Put/Call Ratio 0.90
Net Difference 7,729

Prior's Put/Call Breakdown

Total Calls 84,400
Total Puts 56,751
Put/Call Ratio 0.67
Net Difference 27,649

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