Tour v339
SLV
iShares Silver Trust
$52.54 -1.18%
(7/15 14:15) ◀
|
Wednesday, July 15, 2026 (2:20pm)
January 2026
|
▶ (7/15 14:25)
◀ 7/15 14:20 ▶

Option Volume

Detail
ℹ
Current (07/15 2:20pm) 195,241
Calls: 108,025 (55%)
Puts: 87,216 (45%)
Prior (07/14) 161,560
Calls: 97,453 (60%)
Puts: 64,107 (40%)
Current vs Prior +20.85%
Calls: +10.85% (Calls)
Puts: +36.05% (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 -27.63%
Calls: -34.41%
Puts: -17.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 2:20pm) $23.08M
Calls: $11.98M (52%)
Puts: $11.09M (48%)
Prior (07/14) $31.54M
Calls: $13.16M (42%)
Puts: $18.38M (58%)
Current vs Prior -26.84%
Calls: -8.97%
Puts: -39.64%
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 -36.56%
Calls: -41.96%
Puts: -29.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 2:20pm) 0.81
Prior (07/14) 0.66
Current vs Prior +22.73%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +23.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 2:20pm) 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 1.24% | 3.27%3.27% | 5.88%1.24% | 11.82%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -46.95% | -9.81%-9.81% | -1.36%-46.95% | +0.39%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -58.59% | -21.88%-7.64% | -4.72%-72.53% | -7.09%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -46.95% | -9.81%-9.81% | -1.36%-46.95% | +0.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.44% | 8.64%
Calls: 12.50% | 8.11%
Puts: 18.37% | 9.18%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +0.39% | +50.26%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +38.23% | -1.90%
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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 496 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 148.959.10$9.021.7%220.8922
$48.00Aug 215.755.85$5.801.7%10.76103
$45.00Aug 288.358.50$8.431.8%120.84--
$45.00Aug 218.208.35$8.271.8%1760.862.2K
$45.00Aug 148.058.20$8.131.8%480.8844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 214.154.20$4.181.2%660.6016.2K
$62.00Aug 149.659.80$9.731.5%50.8821
$62.00Aug 79.559.70$9.631.6%--0.91100
$61.00Aug 78.608.75$8.681.7%--0.8929
$63.00Aug 2810.8011.00$10.901.8%50.8516

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.050.06$0.0616.7%1.2K0.069.9K
$55.00Jul 170.090.10$0.1010.0%1.0K0.1119.7K
$60.00Jul 240.090.10$0.1010.0%1120.056.7K
$59.00Jul 240.110.13$0.1216.7%390.07731
$54.50Jul 170.130.15$0.1414.3%9170.153.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 240.090.10$0.1010.0%820.041.7K
$52.50Jul 150.130.15$0.1414.3%7.1K0.48629
$47.50Jul 270.240.28$0.2615.4%2310.112
$44.00Aug 70.240.28$0.2615.4%40.08239
$48.00Jul 240.240.29$0.2718.5%1530.12331

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 159.9010.10$10.002.0%1541.00233
$43.00Jul 159.409.60$9.502.1%2351.0070
$43.50Jul 158.909.10$9.002.2%1611.00101
$44.00Jul 158.408.60$8.502.4%3581.0055
$44.50Jul 157.908.10$8.002.5%3341.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 158.408.60$8.502.4%1000.99--
$61.50Jul 158.909.10$9.002.2%1070.99--
$62.00Jul 159.409.60$9.502.1%1090.99--
$63.00Jul 1710.4010.60$10.501.9%30.993.1K
$59.00Jul 156.406.60$6.503.1%1130.991

Most actively traded options today. High liquidity = easy entry/exit. 672 active (total vol 187.6K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.150.17$0.1612.5%12.5K0.52892
$53.00Jul 150.020.03$0.0333.3%6.6K0.121.6K
$52.00Jul 150.510.59$0.5514.5%6.5K0.931.8K
$51.50Jul 150.981.11$1.0512.4%4.3K1.00213
$61.00Aug 140.440.48$0.468.7%4.0K0.14119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.010.03$0.02100.0%9.7K0.093.6K
$52.50Jul 150.130.15$0.1414.3%7.1K0.48629
$50.00Aug 211.671.73$1.703.5%6.8K0.3316.9K
$50.00Jul 170.090.12$0.1127.3%4.3K0.1040.7K
$51.50Jul 150.000.01$0.01100.0%4.2K0.031.5K

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 486.1%, max 1045.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 15Aug 28530.4%46.3%1045.2%1862
$62.50Jul 15Jul 31510.4%51.2%897.3%2121
$43.00Jul 15Aug 7518.7%54.2%857.3%23587
$62.00Jul 15Aug 28430.6%45.6%844.2%23338
$44.00Jul 15Aug 14464.5%50.1%826.7%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 15Aug 28530.4%46.3%1045.2%8516
$43.00Jul 15Aug 28518.7%48.9%960.0%123.0K
$62.50Jul 15Jul 31510.4%51.2%897.3%8284
$44.00Jul 15Aug 28464.5%47.7%874.6%16156
$62.00Jul 15Aug 28430.6%45.6%844.2%1102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$58.00$59.00Aug 7$0.15$0.85$0.155.67$58.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Jul 29$0.11$0.89$0.118.09$47.89
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$49.00$48.00Jul 27$0.13$0.87$0.136.69$48.87
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$49.00$48.00Jul 29$0.16$0.84$0.165.25$48.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 304 found (best R:R 12.33, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 14$0.89$0.89$0.118.09$44.89
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.47$2.47$0.534.66$47.47
$45.00$47.00Aug 28$1.63$1.63$0.374.41$46.63
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$57.50Jul 29$1.85$1.85$0.1512.33$57.65
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$62.00$60.00Aug 28$1.75$1.75$0.257.00$60.25
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 15Jul 17$0.06164.1%50.8%
$48.50Jul 15Jul 17$0.08266.2%65.3%
$49.00Jul 15Jul 17$0.08201.9%59.6%
$49.50Jul 15Jul 17$0.08193.9%54.6%
$55.00Jul 15Jul 17$0.09140.6%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.06193.9%54.6%
$55.50Jul 15Jul 17$0.06164.1%50.8%
$50.00Jul 15Jul 17$0.10149.5%52.8%
$55.00Jul 15Jul 17$0.10140.6%48.1%
$54.50Jul 15Jul 17$0.12116.3%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.57% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.16$0.14$0.30$52.20$52.800.57%
$53.00Jul 15$0.03$0.49$0.52$52.48$53.520.99%
$52.00Jul 15$0.55$0.02$0.57$51.43$52.571.08%
$53.50Jul 15$0.01$1.00$1.01$52.49$54.511.92%
$51.50Jul 15$1.05$0.01$1.06$50.44$52.562.02%
$52.50Jul 17$0.74$0.70$1.44$51.06$53.942.74%
$54.00Jul 15$0.01$1.48$1.49$52.51$55.492.84%
$53.00Jul 17$0.51$0.98$1.49$51.51$54.492.84%
$52.00Jul 17$1.04$0.50$1.54$50.46$53.542.93%
$51.00Jul 15$1.54$0.01$1.55$49.45$52.552.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.10% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.00Jul 15$0.03$0.02$0.05$51.95$53.05
$53.00$52.50Jul 15$0.03$0.14$0.17$52.33$53.17
$55.00$50.50Jul 17$0.10$0.18$0.28$50.22$55.28
$54.50$50.50Jul 17$0.14$0.18$0.32$50.18$54.82
$55.00$51.00Jul 17$0.10$0.26$0.36$50.64$55.36
$54.00$50.50Jul 17$0.22$0.18$0.40$50.10$54.40
$54.50$51.00Jul 17$0.14$0.26$0.40$50.60$54.90
$55.00$51.50Jul 17$0.10$0.36$0.46$51.04$55.46
$54.00$51.00Jul 17$0.22$0.26$0.48$50.52$54.48
$55.00$50.50Jul 20$0.19$0.30$0.49$50.01$55.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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
48/4950/52Jul 29$0.84$0.165.25$48.16$51.34
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. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 29$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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 $-0.02, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Jul 29-$0.04$2.46
$59.00$60.001:2Jul 27-$0.08$0.92
$58.00$59.001:2Jul 27-$0.10$0.90
$59.00$60.001:2Jul 29-$0.10$0.90
$61.00$62.001:2Aug 7-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.02$2.98
$44.00$43.001:2Jul 24-$0.06$0.94
$45.00$44.001:2Jul 24-$0.06$0.94
$45.00$44.001:2Jul 27-$0.06$0.94
$44.00$43.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.61%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 28$2.950.510.9%5.61%6.49%12365
$53.50Aug 28$2.720.481.8%5.18%7.00%8849
$53.00Aug 21$2.660.500.9%5.06%5.94%5201.2K
$54.00Aug 28$2.510.462.8%4.78%7.56%7298
$53.00Aug 14$2.350.490.9%4.47%5.35%34103
$54.50Aug 28$2.300.433.7%4.38%8.11%7674
$54.00Aug 21$2.220.452.8%4.23%7.00%5857.1K
$53.50Aug 14$2.130.471.8%4.05%5.88%2427
$55.00Aug 28$2.110.414.7%4.02%8.70%7869
$53.00Aug 7$2.010.490.9%3.83%4.70%99208

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 108,025
Total Puts 87,216
Put/Call Ratio 0.81
Net Difference 20,809

Prior's Put/Call Breakdown

Total Calls 97,453
Total Puts 64,107
Put/Call Ratio 0.66
Net Difference 33,346

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