Tour v338
SLV
iShares Silver Trust
$52.44 -1.38%
(7/15 14:05) ◀
|
Wednesday, July 15, 2026 (2:10pm)
January 2026
|
▶ (7/15 14:15)
◀ 7/15 14:10 ▶

Option Volume

Detail
ℹ
Current (07/15 2:10pm) 185,931
Calls: 102,347 (55%)
Puts: 83,584 (45%)
Prior (07/14) 159,020
Calls: 96,047 (60%)
Puts: 62,973 (40%)
Current vs Prior +16.92%
Calls: +6.56% (Calls)
Puts: +32.73% (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 -31.08%
Calls: -37.86%
Puts: -20.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 2:10pm) $22.45M
Calls: $11.29M (50%)
Puts: $11.16M (50%)
Prior (07/14) $31.25M
Calls: $12.94M (41%)
Puts: $18.31M (59%)
Current vs Prior -28.17%
Calls: -12.77%
Puts: -39.05%
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 -38.28%
Calls: -45.33%
Puts: -29.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 2:10pm) 0.82
Prior (07/14) 0.66
Current vs Prior +24.56%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +24.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 2:10pm) 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 1.26% | 3.32%3.32% | 5.84%1.26% | 11.83%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -46.02% | -8.57%-8.57% | -2.11%-46.02% | +0.44%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -57.86% | -20.81%-6.37% | -5.45%-72.05% | -7.05%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -46.02% | -8.57%-8.57% | -2.11%-46.02% | +0.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.97% | 8.54%
Calls: 14.89% | 9.09%
Puts: 21.05% | 8.00%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +16.84% | +48.52%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +60.88% | -3.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,484,254 calls vs 674,937 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
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
14:10BULLISHBULLISHBULLISH
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
13:55BEARISHBULLISHBULLISH
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 448 of results (avg 5.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 211.511.53$1.521.3%5080.348.1K
$44.00Aug 148.859.00$8.931.7%220.8922
$45.00Aug 218.108.25$8.181.8%1760.862.2K
$45.00Aug 147.958.10$8.031.9%480.8744
$42.00Jul 2010.3510.55$10.451.9%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.908.05$7.981.9%20.8479
$62.00Aug 149.709.90$9.802.0%50.8921
$62.00Aug 79.659.85$9.752.1%--0.91100
$61.00Aug 218.959.15$9.052.2%160.844.3K
$52.00Aug 212.522.58$2.552.4%4420.452.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.050.06$0.0616.7%1.2K0.069.9K
$55.50Jul 170.070.08$0.0812.5%790.081.4K
$60.00Jul 240.090.10$0.1010.0%1120.056.7K
$59.00Jul 240.110.12$0.128.3%390.07731
$54.50Jul 170.120.14$0.1315.4%9120.143.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.110.13$0.1216.7%4.3K0.1140.7K
$47.50Jul 240.210.25$0.2317.4%9150.1132
$47.50Jul 270.240.29$0.2718.5%2310.122
$44.00Aug 70.240.29$0.2718.5%40.08239
$48.00Jul 240.250.30$0.2817.9%1450.13331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.3010.55$10.432.4%2251.00204
$42.50Jul 159.8010.05$9.932.5%1531.00233
$43.00Jul 159.309.55$9.432.7%2341.0070
$43.50Jul 158.809.05$8.932.8%1611.00101
$44.00Jul 158.308.55$8.433.0%3581.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 175.455.70$5.584.5%3771.003.5K
$58.50Jul 175.906.20$6.055.0%71.001.3K
$59.00Jul 176.406.70$6.554.6%531.004.6K
$59.50Jul 177.007.20$7.102.8%151.001.3K
$60.00Jul 177.407.70$7.554.0%2.2K1.0040.7K

Most actively traded options today. High liquidity = easy entry/exit. 666 active (total vol 178.1K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.110.14$0.1323.1%9.5K0.45892
$52.00Jul 150.430.50$0.4714.9%6.4K0.881.8K
$53.00Jul 150.000.02$0.01200.0%6.1K0.061.6K
$51.50Jul 150.851.04$0.9520.0%4.3K0.95213
$61.00Aug 140.400.46$0.4314.0%3.9K0.13119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.020.03$0.0333.3%9.4K0.133.6K
$50.00Aug 211.681.75$1.724.1%6.7K0.3416.9K
$52.50Jul 150.170.21$0.1921.1%4.6K0.55629
$50.00Jul 170.110.13$0.1216.7%4.3K0.1140.7K
$51.50Jul 150.000.02$0.01200.0%4.2K0.041.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 462.8%, max 1136.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7618.8%56.4%996.7%225223
$62.50Jul 15Jul 31490.9%51.1%860.1%2121
$43.00Jul 15Aug 7492.2%54.1%810.0%23487
$62.00Jul 15Aug 28414.4%46.1%798.7%23338
$44.00Jul 15Aug 14440.5%50.0%781.6%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28618.8%50.1%1136.1%2235
$43.00Jul 15Aug 28492.2%48.6%912.0%123.0K
$62.50Jul 15Jul 31490.9%51.1%860.1%8284
$44.00Jul 15Aug 28440.5%47.3%830.7%16156
$62.00Jul 15Aug 28414.4%46.1%798.7%1102

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 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.11$0.89$0.118.09$43.89
$49.00$48.00Jul 27$0.12$0.88$0.127.33$48.88
$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
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$45.00$47.00Aug 28$1.62$1.62$0.384.26$46.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$57.50Jul 29$1.85$1.85$0.1512.33$57.65
$62.00$60.00Aug 28$1.77$1.77$0.237.70$60.23
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13
$60.00$58.50Aug 14$1.28$1.28$0.225.82$58.72
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 15Jul 17$0.05618.8%126.4%
$42.50Jul 15Jul 17$0.05589.9%129.0%
$43.50Jul 15Jul 17$0.05466.2%112.9%
$44.50Jul 15Jul 17$0.05474.1%104.1%
$45.00Jul 15Jul 17$0.05389.4%79.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.06181.4%53.7%
$50.00Jul 15Jul 17$0.11139.2%53.1%
$54.50Jul 15Jul 17$0.11114.8%46.1%
$55.00Jul 15Jul 17$0.11137.9%49.5%
$50.50Jul 15Jul 17$0.16113.7%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 342 found (cheapest 0.61% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.13$0.19$0.32$52.18$52.820.61%
$52.00Jul 15$0.47$0.03$0.50$51.50$52.500.95%
$53.00Jul 15$0.01$0.60$0.61$52.39$53.611.16%
$51.50Jul 15$0.95$0.01$0.96$50.54$52.461.83%
$53.50Jul 15$0.01$1.06$1.07$52.43$54.572.04%
$51.00Jul 15$1.45$0.01$1.46$49.54$52.462.78%
$52.50Jul 17$0.71$0.75$1.46$51.04$53.962.78%
$53.00Jul 17$0.48$1.01$1.49$51.51$54.492.84%
$52.00Jul 17$0.99$0.54$1.53$50.47$53.532.92%
$54.00Jul 15$0.01$1.57$1.58$52.42$55.583.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.08% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.00Jul 15$0.01$0.03$0.04$51.96$53.04
$52.50$52.00Jul 15$0.13$0.03$0.16$51.84$52.66
$55.00$50.00Jul 17$0.10$0.12$0.22$49.78$55.22
$54.50$50.00Jul 17$0.13$0.12$0.25$49.75$54.75
$55.00$50.50Jul 17$0.10$0.17$0.27$50.23$55.27
$54.50$50.50Jul 17$0.13$0.17$0.30$50.20$54.80
$54.00$50.00Jul 17$0.21$0.12$0.33$49.67$54.33
$55.00$51.00Jul 17$0.10$0.26$0.36$50.64$55.36
$54.00$50.50Jul 17$0.21$0.17$0.38$50.12$54.38
$54.50$51.00Jul 17$0.13$0.26$0.39$50.61$54.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
43/4445/47Aug 28$1.73$0.276.41$42.27$46.73
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
52/5354/55Aug 21$0.84$0.165.25$52.16$54.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
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. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 187 found (best net $-0.06, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Jul 29-$0.04$2.46
$58.00$59.001:2Jul 27-$0.07$0.93
$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-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$44.00$43.001:2Jul 24-$0.05$0.95
$45.00$44.001:2Jul 27-$0.06$0.94
$44.00$43.001:2Jul 29-$0.06$0.94
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.91%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.100.520.1%5.91%6.03%10046
$53.00Aug 28$2.880.501.1%5.49%6.56%10565
$53.50Aug 28$2.660.472.0%5.07%7.09%8849
$53.00Aug 21$2.630.491.1%5.02%6.08%5001.2K
$52.50Aug 14$2.540.520.1%4.84%4.96%71116
$54.00Aug 28$2.450.453.0%4.67%7.65%7098
$53.00Aug 14$2.290.491.1%4.37%5.43%34103
$54.50Aug 28$2.250.433.9%4.29%8.22%7274
$52.50Aug 7$2.200.510.1%4.20%4.31%140107
$54.00Aug 21$2.140.443.0%4.08%7.06%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 102,347
Total Puts 83,584
Put/Call Ratio 0.82
Net Difference 18,763

Prior's Put/Call Breakdown

Total Calls 96,047
Total Puts 62,973
Put/Call Ratio 0.66
Net Difference 33,074

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