Tour v334
SLV
iShares Silver Trust
$51.49 -3.16%
(7/15 13:10) ◀
|
Wednesday, July 15, 2026 (1:15pm)
January 2026
|
▶ (7/15 13:20)
◀ 7/15 13:15 ▶

Option Volume

Detail
ℹ
Current (07/15 1:15pm) 143,266
Calls: 75,618 (53%)
Puts: 67,648 (47%)
Prior (07/14) 145,591
Calls: 88,215 (61%)
Puts: 57,376 (39%)
Current vs Prior -1.60%
Calls: -14.28% (Calls)
Puts: +17.90% (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 -46.90%
Calls: -54.09%
Puts: -35.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 1:15pm) $18.26M
Calls: $7.34M (40%)
Puts: $10.92M (60%)
Prior (07/14) $29.00M
Calls: $10.75M (37%)
Puts: $18.25M (63%)
Current vs Prior -37.05%
Calls: -31.78%
Puts: -40.16%
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 -49.80%
Calls: -64.47%
Puts: -30.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 1:15pm) 0.89
Prior (07/14) 0.65
Current vs Prior +37.54%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +36.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 1:15pm) 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% | 3.52%3.52% | 6.12%1.40% | 11.94%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -40.04% | -3.16%-3.16% | +2.61%-40.04% | +1.45%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -53.19% | -16.12%-0.83% | -0.89%-68.95% | -6.11%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -40.04% | -3.16%-3.16% | +2.61%-40.04% | +1.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.23% | 11.38%
Calls: 27.78% | 9.43%
Puts: 16.67% | 13.33%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +44.54% | +97.91%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +99.02% | +29.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 38% - 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
13:15BEARISHBULLISHBULLISH
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 467 of results (avg 5.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 287.457.60$7.532.0%60.82--
$42.00Jul 159.409.60$9.502.1%2180.99204
$42.50Jul 158.909.10$9.002.2%1490.99233
$43.00Jul 158.408.60$8.502.4%2311.0070
$44.00Aug 147.958.15$8.052.5%220.8822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.909.05$8.981.7%960.8410.3K
$60.00Aug 148.758.90$8.821.7%10.8679
$55.00Aug 285.055.15$5.102.0%10.649
$61.50Jul 159.9010.10$10.002.0%1051.00--
$61.00Jul 249.459.65$9.552.1%30.96272

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.050.06$0.0616.7%7520.0619.7K
$54.00Jul 170.090.10$0.1010.0%2.3K0.1010.9K
$57.00Jul 220.100.12$0.1118.2%520.0773
$55.00Jul 200.110.13$0.1216.7%3920.101.4K
$58.00Jul 240.120.13$0.137.7%690.074.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 240.120.14$0.1315.4%370.061.7K
$51.50Jul 150.160.19$0.1816.7%3.3K0.501.5K
$49.50Jul 170.170.19$0.1811.1%3600.16401
$46.50Jul 240.200.23$0.2213.6%70.1055
$50.00Jul 170.240.28$0.2615.4%4.2K0.2240.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 209.409.65$9.532.6%--1.0012
$43.00Jul 208.408.65$8.532.9%--1.0030
$44.00Jul 207.457.65$7.552.6%--1.0021
$45.00Jul 206.456.65$6.553.1%--1.0016
$42.00Jul 249.459.70$9.572.6%281.0052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 151.461.59$1.538.5%8361.00916
$53.50Jul 151.932.09$2.018.0%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. 619 active (total vol 134.1K, 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%3.8K0.161.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.500.60$0.5518.2%8.3K0.843.6K
$50.00Aug 212.012.08$2.053.4%4.6K0.3916.9K
$50.00Jul 170.240.28$0.2615.4%4.2K0.2240.7K
$52.00Jul 170.961.08$1.0211.8%3.7K0.607.6K
$52.50Jul 150.931.10$1.0216.7%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 357.4%, max 871.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7479.0%54.9%772.7%218223
$59.50Jul 15Aug 28347.4%45.3%667.6%2215
$61.00Jul 15Aug 28349.5%46.1%658.9%2753
$60.50Jul 15Jul 31381.2%51.8%635.8%2327
$43.00Jul 15Aug 7376.8%52.6%616.1%23187
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28479.0%49.3%871.6%2235
$43.00Jul 15Aug 28376.8%47.8%689.0%83.0K
$61.00Jul 15Aug 21349.5%46.1%658.3%1144.3K
$60.50Jul 15Jul 31381.2%51.8%635.8%9635
$44.00Jul 15Aug 28333.3%46.8%612.8%16156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$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$0.15$0.85$0.155.67$58.15
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$0.12$0.88$0.127.33$46.88
$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. 309 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
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$48.50$49.00Jul 22$0.40$0.40$0.104.00$48.90
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 $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.06133.9%51.4%
$48.00Jul 15Jul 17$0.08178.0%60.9%
$48.50Jul 15Jul 17$0.09165.9%58.3%
$54.00Jul 15Jul 17$0.09114.8%48.7%
$53.50Jul 15Jul 17$0.1395.2%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.06178.0%60.9%
$48.50Jul 15Jul 17$0.07165.9%58.3%
$54.00Jul 15Jul 17$0.08114.8%48.7%
$54.50Jul 15Jul 17$0.08133.9%51.4%
$55.00Jul 15Jul 17$0.08152.4%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 0.66% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.16$0.18$0.34$51.16$51.840.66%
$51.00Jul 15$0.54$0.04$0.58$50.42$51.581.13%
$52.00Jul 15$0.04$0.55$0.59$51.41$52.591.15%
$50.50Jul 15$1.00$0.01$1.01$49.49$51.511.96%
$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%
$51.50Jul 17$0.77$0.75$1.52$49.98$53.022.95%
$52.00Jul 17$0.51$1.02$1.53$50.47$53.532.97%
$53.00Jul 15$0.01$1.53$1.54$51.46$54.542.99%
$51.00Jul 17$1.06$0.54$1.60$49.40$52.603.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$52.50$51.50Jul 15$0.02$0.18$0.20$51.30$52.70
$52.00$51.50Jul 15$0.04$0.18$0.22$51.28$52.22
$54.00$49.50Jul 17$0.10$0.18$0.28$49.22$54.28
$53.50$49.50Jul 17$0.14$0.18$0.32$49.18$53.82
$54.00$50.00Jul 17$0.10$0.26$0.36$49.64$54.36
$53.00$49.50Jul 17$0.22$0.18$0.40$49.10$53.40
$53.50$50.00Jul 17$0.14$0.26$0.40$49.60$53.90
$53.00$50.00Jul 17$0.22$0.26$0.48$49.52$53.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.90$0.109.00$44.10$47.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
43/4445/47Aug 28$1.69$0.315.45$42.31$46.69
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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$46.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Jul 29$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 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. 181 found (best net $-0.07, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.09$0.91
$59.00$60.001:2Jul 27-$0.10$0.90
$59.00$60.001:2Jul 29-$0.10$0.90
$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-$0.07$2.93
$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%6.04%3936
$52.00Aug 28$2.890.501.0%5.61%6.60%3943
$52.50Aug 28$2.660.482.0%5.17%7.13%6446
$52.00Aug 21$2.620.501.0%5.09%6.08%961.5K
$51.50Aug 14$2.560.520.0%4.97%4.99%4242
$53.00Aug 28$2.450.452.9%4.76%7.69%6665
$52.00Aug 14$2.320.491.0%4.51%5.50%5856
$53.50Aug 28$2.250.433.9%4.37%8.27%4749
$51.50Aug 7$2.230.520.0%4.33%4.35%10076
$53.00Aug 21$2.180.452.9%4.23%7.17%3931.2K

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 75,618
Total Puts 67,648
Put/Call Ratio 0.89
Net Difference 7,970

Prior's Put/Call Breakdown

Total Calls 88,215
Total Puts 57,376
Put/Call Ratio 0.65
Net Difference 30,839

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