Tour v336
SLV
iShares Silver Trust
$52.18 -1.86%
(7/15 13:45) ◀
|
Wednesday, July 15, 2026 (1:50pm)
January 2026
|
▶ (7/15 13:55)
◀ 7/15 13:50 ▶

Option Volume

Detail
ℹ
Current (07/15 1:50pm) 165,963
Calls: 88,050 (53%)
Puts: 77,913 (47%)
Prior (07/14) 153,383
Calls: 94,115 (61%)
Puts: 59,268 (39%)
Current vs Prior +8.20%
Calls: -6.44% (Calls)
Puts: +31.46% (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 -38.48%
Calls: -46.54%
Puts: -25.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 1:50pm) $19.05M
Calls: $9.41M (49%)
Puts: $9.64M (51%)
Prior (07/14) $30.56M
Calls: $12.43M (41%)
Puts: $18.14M (59%)
Current vs Prior -37.68%
Calls: -24.26%
Puts: -46.87%
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 -47.63%
Calls: -54.41%
Puts: -38.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 1:50pm) 0.88
Prior (07/14) 0.63
Current vs Prior +40.51%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +35.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 1:50pm) 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 1.17% | 3.32%3.32% | 5.86%1.17% | 11.81%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -49.87% | -8.66%-8.66% | -1.64%-49.87% | +0.27%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -60.87% | -20.89%-6.47% | -4.99%-74.04% | -7.20%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -49.87% | -8.66%-8.66% | -1.64%-49.87% | +0.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.05% | 5.79%
Calls: 12.00% | 5.95%
Puts: 36.11% | 5.62%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +56.37% | +0.70%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +115.31% | -34.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 41% - 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
13:50BEARISHBULLISHBULLISH
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
13:30BEARISHBULLISHBULLISH
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 484 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 148.608.75$8.681.7%220.8922
$45.00Aug 288.058.20$8.131.8%120.84--
$45.00Aug 217.858.00$7.931.9%60.852.2K
$42.00Jul 2410.1510.35$10.252.0%281.0052
$42.00Jul 1510.0510.25$10.152.0%2201.00204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 179.809.95$9.881.5%900.998.5K
$60.00Aug 218.308.45$8.381.8%970.8210.3K
$60.00Aug 148.158.30$8.231.8%20.8479
$62.50Jul 2410.2510.45$10.351.9%10.96228
$62.00Aug 2810.2010.40$10.301.9%10.842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 220.050.06$0.0616.7%560.04210
$55.00Jul 170.080.09$0.0911.1%9520.0919.7K
$60.00Jul 240.080.09$0.0911.1%1080.056.7K
$59.00Jul 240.100.12$0.1118.2%290.06731
$54.50Jul 170.110.12$0.128.3%8670.123.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.140.16$0.1513.3%4.3K0.1440.7K
$49.00Jul 200.140.17$0.1618.8%380.11171
$50.50Jul 170.200.23$0.2213.6%8610.196.8K
$47.50Jul 240.210.25$0.2317.4%9150.1132
$42.00Aug 140.230.27$0.2516.0%10.0767

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.0510.25$10.152.0%2201.00204
$42.50Jul 159.559.80$9.682.6%1511.00233
$43.00Jul 159.059.30$9.182.7%2321.0070
$43.50Jul 158.558.80$8.682.9%1451.00101
$44.00Jul 158.058.30$8.183.1%3421.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 158.708.95$8.822.8%980.99--
$61.50Jul 159.209.45$9.322.7%1050.99--
$62.00Jul 159.759.95$9.852.0%1070.99--
$59.00Jul 156.706.95$6.833.7%1130.991
$60.00Jul 157.707.95$7.833.2%690.99--

Most actively traded options today. High liquidity = easy entry/exit. 660 active (total vol 158.4K, top 9.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.230.26$0.2512.0%6.0K0.701.8K
$53.00Jul 150.000.01$0.01100.0%5.8K0.031.6K
$52.50Jul 150.030.04$0.0425.0%5.4K0.18892
$51.50Jul 150.640.78$0.7119.7%4.2K0.93213
$61.00Aug 140.390.44$0.4211.9%3.9K0.13119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.060.08$0.0728.6%9.0K0.303.6K
$50.00Aug 211.771.82$1.802.8%5.7K0.3516.9K
$50.00Jul 170.140.16$0.1513.3%4.3K0.1440.7K
$52.50Jul 150.290.42$0.3636.1%4.1K0.81629
$51.50Jul 150.010.02$0.0250.0%4.0K0.071.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 434.2%, max 1031.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7565.2%56.2%905.3%220223
$62.50Jul 15Jul 31467.2%51.9%800.5%2121
$62.00Jul 15Aug 28395.0%45.9%760.5%22338
$43.00Jul 15Aug 7446.9%53.7%731.7%23287
$60.50Jul 15Jul 31394.3%48.8%707.6%2327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28565.2%49.9%1031.7%2235
$43.00Jul 15Aug 28446.9%48.5%820.5%123.0K
$62.50Jul 15Jul 31467.2%51.9%800.5%8084
$62.00Jul 15Aug 28395.0%45.9%760.5%1082
$44.00Jul 15Aug 28398.7%47.4%742.0%16156

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 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$61.00$62.00Aug 28$0.11$0.89$0.118.09$61.11
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 7$0.10$0.90$0.109.00$45.90
$44.00$43.00Aug 28$0.11$0.89$0.118.09$43.89
$48.00$47.00Jul 29$0.12$0.88$0.127.33$47.88
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87
$49.00$48.00Jul 27$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 14.28, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 14$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$47.00Aug 28$1.63$1.63$0.374.41$46.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$54.00Jul 29$5.14$5.14$0.3614.28$54.36
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 28$1.80$1.80$0.209.00$60.20
$60.00$58.50Aug 14$1.33$1.33$0.177.82$58.67
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 15Jul 17$0.08218.7%62.9%
$55.00Jul 15Jul 17$0.08139.6%51.3%
$49.00Jul 15Jul 17$0.10164.6%58.7%
$54.50Jul 15Jul 17$0.11118.4%48.6%
$49.50Jul 15Jul 17$0.12156.2%57.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 15Jul 17$0.05218.7%62.9%
$49.00Jul 15Jul 17$0.07164.6%58.7%
$55.00Jul 15Jul 17$0.07139.6%51.3%
$54.50Jul 15Jul 17$0.10118.4%48.6%
$49.50Jul 15Jul 17$0.11156.2%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.61% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 15$0.25$0.07$0.32$51.68$52.320.61%
$52.50Jul 15$0.04$0.36$0.40$52.10$52.900.77%
$51.50Jul 15$0.71$0.02$0.73$50.77$52.231.40%
$53.00Jul 15$0.01$0.85$0.86$52.14$53.861.65%
$51.00Jul 15$1.17$0.01$1.18$49.82$52.182.26%
$53.50Jul 15$0.01$1.34$1.35$52.15$54.852.59%
$52.00Jul 17$0.84$0.64$1.48$50.52$53.482.84%
$52.50Jul 17$0.59$0.89$1.48$51.02$53.982.84%
$53.00Jul 17$0.38$1.19$1.57$51.43$54.573.01%
$51.50Jul 17$1.15$0.45$1.60$49.90$53.103.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.11% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.50Jul 15$0.04$0.02$0.06$51.44$52.56
$52.50$52.00Jul 15$0.04$0.07$0.11$51.89$52.61
$54.50$50.00Jul 17$0.12$0.15$0.27$49.73$54.77
$54.00$50.00Jul 17$0.16$0.15$0.31$49.69$54.31
$54.50$50.50Jul 17$0.12$0.22$0.34$50.16$54.84
$54.00$50.50Jul 17$0.16$0.22$0.38$50.12$54.38
$53.50$50.00Jul 17$0.26$0.15$0.41$49.59$53.91
$54.50$51.00Jul 17$0.12$0.31$0.43$50.57$54.93
$54.00$51.00Jul 17$0.16$0.31$0.47$50.53$54.47
$53.50$50.50Jul 17$0.26$0.22$0.48$50.02$53.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
43/4445/47Aug 28$1.74$0.266.69$42.26$46.74
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
52/5354/55Aug 21$0.83$0.174.88$52.17$54.83
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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
$43.00$44.00$45.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 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$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.05, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Jul 29-$0.05$2.45
$58.00$59.001:2Jul 27-$0.09$0.91
$59.00$60.001:2Jul 27-$0.09$0.91
$59.00$60.001:2Jul 29-$0.11$0.89
$61.00$62.001:2Aug 7-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$46.00$45.001:2Jul 22-$0.05$0.95
$43.00$42.001:2Jul 27-$0.06$0.94
$44.00$43.001:2Jul 27-$0.07$0.93
$44.00$43.001:2Jul 29-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.73%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$2.990.510.6%5.73%6.34%10046
$53.00Aug 28$2.760.491.6%5.29%6.86%8465
$53.50Aug 28$2.540.462.5%4.87%7.40%5249
$53.00Aug 21$2.490.481.6%4.77%6.34%5001.2K
$52.50Aug 14$2.410.500.6%4.62%5.23%58116
$54.00Aug 28$2.340.443.5%4.48%7.97%3698
$53.00Aug 14$2.170.471.6%4.16%5.73%34103
$54.50Aug 28$2.150.414.5%4.12%8.57%4074
$52.50Aug 7$2.070.500.6%3.97%4.58%138107
$54.00Aug 21$2.050.433.5%3.93%7.42%2197.1K

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 88,050
Total Puts 77,913
Put/Call Ratio 0.88
Net Difference 10,137

Prior's Put/Call Breakdown

Total Calls 94,115
Total Puts 59,268
Put/Call Ratio 0.63
Net Difference 34,847

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