Tour v334
SLV
iShares Silver Trust
$51.47 -3.20%
(7/15 13:05) ◀
|
Wednesday, July 15, 2026 (1:10pm)
January 2026
|
▶ (7/15 13:15)
◀ 7/15 13:10 ▶

Option Volume

Detail
ℹ
Current (07/15 1:10pm) 141,963
Calls: 74,902 (53%)
Puts: 67,061 (47%)
Prior (07/14) 144,581
Calls: 87,485 (61%)
Puts: 57,096 (39%)
Current vs Prior -1.81%
Calls: -14.38% (Calls)
Puts: +17.45% (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 -47.38%
Calls: -54.52%
Puts: -36.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 1:10pm) $18.06M
Calls: $7.25M (40%)
Puts: $10.81M (60%)
Prior (07/14) $28.82M
Calls: $10.61M (37%)
Puts: $18.20M (63%)
Current vs Prior -37.33%
Calls: -31.71%
Puts: -40.60%
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 -50.35%
Calls: -64.89%
Puts: -31.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 1:10pm) 0.90
Prior (07/14) 0.65
Current vs Prior +37.18%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +36.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 1:10pm) 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 1.44% | 3.57%3.57% | 6.12%1.44% | 11.95%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -38.35% | -1.51%-1.52% | +2.65%-38.35% | +1.49%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -51.88% | -14.70%+0.85% | -0.85%-68.07% | -6.08%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -38.35% | -1.51%-1.52% | +2.65%-38.35% | +1.49%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.59% | 8.38%
Calls: 35.19% | 10.28%
Puts: 10.00% | 6.49%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +46.88% | +45.74%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +102.24% | -4.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 37% - 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
13:10BEARISHBULLISHBULLISH
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 463 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.409.60$9.502.1%2180.99204
$42.50Jul 158.909.10$9.002.2%1490.99233
$43.00Aug 78.758.95$8.852.3%--0.9217
$46.00Aug 146.306.45$6.382.4%500.8248
$43.00Jul 158.408.60$8.502.4%2290.9970
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.059.15$9.101.1%50.81115
$61.00Aug 149.709.85$9.771.5%10.873
$60.00Aug 218.909.05$8.981.7%960.8310.3K
$55.00Aug 285.055.15$5.102.0%10.649
$61.50Jul 159.9010.10$10.002.0%1051.00--

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%7410.0619.7K
$57.00Jul 220.100.11$0.119.1%520.0773
$55.00Jul 200.110.13$0.1216.7%3920.101.4K
$58.00Jul 240.120.13$0.137.7%660.074.2K
$53.50Jul 170.130.15$0.1414.3%2.5K0.154.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.170.20$0.1915.8%3600.16401
$51.50Jul 150.190.21$0.2010.0%3.3K0.531.5K
$46.50Jul 240.210.23$0.229.1%70.1055
$47.00Jul 240.230.28$0.2619.2%30.12167
$50.00Jul 170.250.28$0.2711.1%4.2K0.2240.7K

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%3100.9955
$45.00Jul 156.406.60$6.503.1%1230.9932
$43.50Jul 157.908.10$8.002.5%1300.99101
$47.00Jul 154.404.60$4.504.4%340.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 151.431.59$1.5110.6%8361.00916
$53.50Jul 151.922.09$2.018.5%1351.00546
$54.00Jul 152.422.60$2.517.2%5631.001.5K
$54.50Jul 152.923.10$3.016.0%391.00195
$55.00Jul 153.403.60$3.505.7%601.00413

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 132.8K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.000.01$0.01100.0%5.5K0.021.6K
$52.50Jul 150.010.02$0.0250.0%4.6K0.06892
$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 150.460.60$0.5326.4%8.3K0.853.6K
$50.00Aug 212.042.09$2.072.4%4.6K0.3916.9K
$50.00Jul 170.250.28$0.2711.1%4.2K0.2240.7K
$52.00Jul 170.971.09$1.0311.7%3.7K0.607.6K
$52.50Jul 150.941.09$1.0214.7%3.6K0.94629

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 356.8%, max 855.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7471.1%54.9%757.5%218223
$43.00Jul 15Aug 7422.6%52.7%702.2%22987
$59.50Jul 15Aug 28344.1%45.2%660.6%2215
$61.00Jul 15Aug 28346.0%46.0%651.6%2753
$60.50Jul 15Jul 31377.4%51.7%630.3%2327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28471.1%49.3%855.3%2235
$43.00Jul 15Aug 28422.6%47.8%784.5%83.0K
$61.00Jul 15Aug 21346.0%46.1%649.8%1144.3K
$60.50Jul 15Jul 31377.4%51.7%630.3%9635
$59.00Jul 15Aug 28326.3%45.0%625.2%105132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 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$0.14$0.86$0.146.14$59.14
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
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
$44.00$43.00Aug 28$0.14$0.86$0.146.14$43.86

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 1.53)

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$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 14$0.85$0.85$0.155.67$44.85
$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
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$59.50$54.00Jul 29$4.93$4.93$0.578.65$54.57
$56.00$55.00Jul 27$0.87$0.87$0.136.69$55.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.06133.5%51.7%
$47.50Jul 15Jul 17$0.08210.8%65.3%
$48.00Jul 15Jul 17$0.08174.1%60.6%
$54.00Jul 15Jul 17$0.08114.7%48.4%
$48.50Jul 15Jul 17$0.12162.1%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.05133.5%51.7%
$48.00Jul 15Jul 17$0.06174.1%60.6%
$48.50Jul 15Jul 17$0.07162.1%57.9%
$54.00Jul 15Jul 17$0.07114.7%48.4%
$49.00Jul 15Jul 17$0.13117.5%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 0.70% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.16$0.20$0.36$51.14$51.860.70%
$52.00Jul 15$0.04$0.53$0.57$51.43$52.571.11%
$51.00Jul 15$0.54$0.04$0.58$50.42$51.581.13%
$50.50Jul 15$1.00$0.02$1.02$49.48$51.521.98%
$52.50Jul 15$0.02$1.02$1.04$51.46$53.542.02%
$50.00Jul 15$1.49$0.02$1.51$48.49$51.512.93%
$53.00Jul 15$0.01$1.51$1.52$51.48$54.522.95%
$51.50Jul 17$0.76$0.77$1.53$49.97$53.032.97%
$52.00Jul 17$0.52$1.03$1.55$50.45$53.553.01%
$51.00Jul 17$1.07$0.54$1.61$49.39$52.613.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 4.92%)

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$0.16$0.02$0.18$50.32$51.68
$51.50$51.00Jul 15$0.16$0.04$0.20$50.80$51.70
$54.00$49.50Jul 17$0.09$0.19$0.28$49.22$54.28
$53.50$49.50Jul 17$0.14$0.19$0.33$49.17$53.83
$54.00$50.00Jul 17$0.09$0.27$0.36$49.64$54.36
$53.00$49.50Jul 17$0.21$0.19$0.40$49.10$53.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.90$0.109.00$44.10$47.90
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
48/4951/52Aug 21$0.81$0.194.26$48.19$51.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$46.00$47.00$48.00Jul 29$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. 180 found (best net $-0.06, 175 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$3.100.530.1%6.02%6.08%3936
$52.00Aug 28$2.890.501.0%5.61%6.64%3943
$52.50Aug 28$2.670.482.0%5.19%7.19%6446
$52.00Aug 21$2.620.501.0%5.09%6.12%961.5K
$51.50Aug 14$2.560.520.1%4.97%5.03%4242
$53.00Aug 28$2.450.463.0%4.76%7.73%6665
$52.00Aug 14$2.320.491.0%4.51%5.54%4856
$51.50Aug 7$2.250.520.1%4.37%4.43%9876
$53.50Aug 28$2.250.433.9%4.37%8.32%4749
$53.00Aug 21$2.170.453.0%4.22%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 74,902
Total Puts 67,061
Put/Call Ratio 0.90
Net Difference 7,841

Prior's Put/Call Breakdown

Total Calls 87,485
Total Puts 57,096
Put/Call Ratio 0.65
Net Difference 30,389

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