Tour v334
SLV
iShares Silver Trust
$51.66 -2.84%
(7/15 13:20) ◀
|
Wednesday, July 15, 2026 (1:25pm)
January 2026
|
▶ (7/15 13:30)
◀ 7/15 13:25 ▶

Option Volume

Detail
ℹ
Current (07/15 1:25pm) 148,163
Calls: 78,847 (53%)
Puts: 69,316 (47%)
Prior (07/14) 150,066
Calls: 91,843 (61%)
Puts: 58,223 (39%)
Current vs Prior -1.27%
Calls: -14.15% (Calls)
Puts: +19.05% (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 -45.08%
Calls: -52.13%
Puts: -34.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 1:25pm) $18.23M
Calls: $7.74M (42%)
Puts: $10.49M (58%)
Prior (07/14) $29.65M
Calls: $11.52M (39%)
Puts: $18.13M (61%)
Current vs Prior -38.49%
Calls: -32.79%
Puts: -42.12%
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 -49.87%
Calls: -62.50%
Puts: -33.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 1:25pm) 0.88
Prior (07/14) 0.63
Current vs Prior +38.68%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +34.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 1:25pm) 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 1.20% | 3.33%3.33% | 6.02%1.20% | 11.87%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -48.54% | -8.28%-8.28% | +0.97%-48.54% | +0.78%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -59.83% | -20.55%-6.07% | -2.47%-73.35% | -6.73%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -48.54% | -8.28%-8.28% | +0.97%-48.54% | +0.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.41% | 6.38%
Calls: 12.50% | 6.02%
Puts: 26.32% | 6.74%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +26.20% | +10.96%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +73.77% | -27.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 39% - 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
13:25BEARISHBULLISHBULLISH
13:20BEARISHBULLISHBULLISH
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 450 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 287.607.75$7.682.0%120.82--
$42.00Jul 249.659.85$9.752.1%281.0052
$42.00Jul 159.559.75$9.652.1%2181.00204
$42.50Jul 159.059.25$9.152.2%1491.00233
$43.00Jul 208.608.80$8.702.3%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 159.759.95$9.852.0%1050.99--
$61.50Jul 179.759.95$9.852.0%71.001.7K
$61.00Aug 79.409.60$9.502.1%--0.9129
$61.00Jul 159.259.45$9.352.1%980.99--
$61.00Jul 179.259.45$9.352.1%81.002.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.050.06$0.0616.7%7560.0619.7K
$60.00Jul 220.050.06$0.0616.7%560.03210
$54.50Jul 170.070.08$0.0812.5%7890.083.6K
$60.00Jul 240.080.09$0.0911.1%880.056.7K
$57.00Jul 220.100.12$0.1118.2%520.0773
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%2800.0513.5K
$44.00Jul 220.050.06$0.0616.7%10.0313
$45.00Jul 240.110.13$0.1216.7%380.061.7K
$49.50Jul 170.150.18$0.1618.8%3650.15401
$46.50Jul 240.190.23$0.2119.0%70.1055

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.559.75$9.652.1%2181.00204
$42.50Jul 159.059.25$9.152.2%1491.00233
$43.00Jul 158.558.75$8.652.3%2311.0070
$43.50Jul 158.058.25$8.152.5%1321.00101
$44.00Jul 157.557.75$7.652.6%3231.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 175.255.50$5.384.6%591.001.1K
$57.50Jul 175.756.00$5.884.3%3551.004.8K
$58.00Jul 176.256.45$6.353.1%3691.003.5K
$58.50Jul 176.756.95$6.852.9%71.001.3K
$59.00Jul 177.257.45$7.352.7%521.004.6K

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 138.9K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.000.01$0.01100.0%5.6K0.021.6K
$52.50Jul 150.010.02$0.0250.0%4.6K0.06892
$52.00Jul 150.030.05$0.0450.0%4.0K0.191.8K
$61.00Aug 140.340.40$0.3716.2%3.9K0.12119
$59.00Aug 140.500.57$0.5313.2%3.9K0.16173
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.330.43$0.3826.3%8.4K0.813.6K
$50.00Aug 211.962.03$2.003.5%4.7K0.3816.9K
$50.00Jul 170.210.26$0.2420.8%4.2K0.2040.7K
$52.00Jul 170.860.92$0.896.7%3.7K0.577.6K
$51.50Jul 150.070.10$0.0933.3%3.6K0.341.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 388.6%, max 906.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7499.1%55.5%799.0%218223
$59.50Jul 15Aug 28351.2%44.9%681.9%2215
$61.00Jul 15Aug 28354.0%45.6%676.4%2753
$60.50Jul 15Jul 31386.1%51.1%655.1%2327
$43.00Jul 15Aug 7393.3%53.0%641.8%23187
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28499.1%49.6%906.8%2235
$43.00Jul 15Aug 28393.3%48.1%717.4%123.0K
$61.00Jul 15Aug 21354.0%45.8%673.6%1144.3K
$60.50Jul 15Jul 31386.1%51.1%655.1%9635
$44.00Jul 15Aug 28348.6%47.2%638.8%16156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$55.00$56.00Jul 27$0.12$0.88$0.127.33$55.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$47.00$46.00Jul 29$0.11$0.89$0.118.09$46.89
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$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 11.22, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$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
$50.00$50.50Jul 17$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$54.00Jul 29$5.05$5.05$0.4511.22$54.45
$60.00$58.50Aug 14$1.30$1.30$0.206.50$58.70
$56.00$55.00Jul 27$0.85$0.85$0.155.67$55.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.07131.6%50.2%
$48.00Jul 15Jul 17$0.08189.8%60.9%
$54.00Jul 15Jul 17$0.09111.9%47.1%
$48.50Jul 15Jul 17$0.10177.7%59.7%
$49.00Jul 15Jul 17$0.12130.2%57.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 15Jul 17$0.06131.6%50.2%
$48.50Jul 15Jul 17$0.07177.7%59.7%
$54.00Jul 15Jul 17$0.08111.9%47.1%
$49.00Jul 15Jul 17$0.11130.2%57.4%
$49.50Jul 15Jul 17$0.15120.3%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 0.64% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 15$0.24$0.09$0.33$51.17$51.830.64%
$52.00Jul 15$0.04$0.38$0.42$51.58$52.420.81%
$51.00Jul 15$0.68$0.01$0.69$50.31$51.691.34%
$52.50Jul 15$0.02$0.85$0.87$51.63$53.371.68%
$50.50Jul 15$1.17$0.01$1.18$49.32$51.682.28%
$53.00Jul 15$0.01$1.36$1.37$51.63$54.372.65%
$52.00Jul 17$0.57$0.89$1.46$50.54$53.462.83%
$51.50Jul 17$0.83$0.65$1.48$50.02$52.982.86%
$52.50Jul 17$0.37$1.21$1.58$50.92$54.083.06%
$51.00Jul 17$1.16$0.47$1.63$49.37$52.633.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.06% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Jul 15$0.02$0.01$0.03$50.97$52.53
$52.00$51.00Jul 15$0.04$0.01$0.05$50.95$52.05
$52.50$51.50Jul 15$0.02$0.09$0.11$51.39$52.61
$52.00$51.50Jul 15$0.04$0.09$0.13$51.37$52.13
$54.00$49.50Jul 17$0.10$0.16$0.26$49.24$54.26
$53.50$49.50Jul 17$0.15$0.16$0.31$49.19$53.81
$54.00$50.00Jul 17$0.10$0.24$0.34$49.66$54.34
$53.00$49.50Jul 17$0.23$0.16$0.39$49.11$53.39
$53.50$50.00Jul 17$0.15$0.24$0.39$49.61$53.89
$54.00$50.50Jul 17$0.10$0.34$0.44$50.06$54.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
43/4445/47Aug 28$1.72$0.286.14$42.28$46.72
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

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
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 28$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 180 found (best net $-0.07, 174 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-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$43.00$42.001:2Jul 27-$0.05$0.95
$44.00$43.001:2Jul 24-$0.06$0.94
$44.00$43.001:2Jul 27-$0.06$0.94
$45.00$44.001:2Jul 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.71%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 28$2.950.510.7%5.71%6.37%3943
$52.50Aug 28$2.720.491.6%5.27%6.89%6446
$52.00Aug 21$2.680.510.7%5.19%5.85%961.5K
$53.00Aug 28$2.500.462.6%4.84%7.43%6665
$52.00Aug 14$2.370.500.7%4.59%5.25%5956
$53.50Aug 28$2.300.443.6%4.45%8.01%4749
$53.00Aug 21$2.220.452.6%4.30%6.89%3941.2K
$52.50Aug 14$2.150.471.6%4.16%5.79%43116
$54.00Aug 28$2.110.414.5%4.08%8.61%3698
$52.00Aug 7$2.050.500.7%3.97%4.63%9478

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 78,847
Total Puts 69,316
Put/Call Ratio 0.88
Net Difference 9,531

Prior's Put/Call Breakdown

Total Calls 91,843
Total Puts 58,223
Put/Call Ratio 0.63
Net Difference 33,620

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