Tour v339
SLV
iShares Silver Trust
$52.43 -1.39%
(7/15 14:40) ◀
|
Wednesday, July 15, 2026 (2:45pm)
January 2026
|
▶ (7/15 14:50)
◀ 7/15 14:45 ▶

Option Volume

Detail
ℹ
Current (07/15 2:45pm) 214,538
Calls: 121,424 (57%)
Puts: 93,114 (43%)
Prior (07/14) 166,994
Calls: 101,289 (61%)
Puts: 65,705 (39%)
Current vs Prior +28.47%
Calls: +19.88% (Calls)
Puts: +41.72% (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 -20.48%
Calls: -26.28%
Puts: -11.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 2:45pm) $23.75M
Calls: $12.17M (51%)
Puts: $11.58M (49%)
Prior (07/14) $32.39M
Calls: $12.96M (40%)
Puts: $19.43M (60%)
Current vs Prior -26.69%
Calls: -6.12%
Puts: -40.41%
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 -34.71%
Calls: -41.06%
Puts: -26.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 2:45pm) 0.77
Prior (07/14) 0.65
Current vs Prior +18.22%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +17.25%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 2:45pm) 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 1.16% | 3.17%3.17% | 5.78%1.16% | 11.81%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -50.11% | -12.78%-12.78% | -3.07%-50.11% | +0.28%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -61.06% | -24.45%-10.68% | -6.37%-74.16% | -7.20%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -50.11% | -12.78%-12.78% | -3.07%-50.11% | +0.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.38% | 4.22%
Calls: 20.00% | 4.21%
Puts: 18.75% | 4.23%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +26.01% | -26.61%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +73.50% | -52.08%
Liquidity Acceptable
+
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
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
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 498 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 288.308.45$8.381.8%130.85--
$42.00Jul 2410.4510.65$10.551.9%280.9852
$42.00Jul 1710.4010.60$10.501.9%--0.9924
$42.00Jul 2010.4010.60$10.501.9%--0.9912
$42.50Jul 179.9010.10$10.002.0%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 289.9510.10$10.021.5%10.832
$62.00Aug 219.8510.00$9.931.5%240.851.3K
$61.00Aug 148.808.95$8.881.7%10.853
$60.00Aug 288.208.35$8.271.8%50.78115
$60.00Aug 218.058.20$8.131.8%1120.8010.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.53, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.080.09$0.0911.1%1.1K0.1019.7K
$60.00Jul 240.090.10$0.1010.0%2120.056.7K
$58.00Jul 240.150.17$0.1612.5%3240.094.2K
$54.00Jul 170.180.20$0.1910.5%3.9K0.2010.9K
$55.00Jul 200.170.20$0.1915.8%4720.151.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.140.15$0.156.7%9190.146.8K
$52.50Jul 150.150.18$0.1618.8%7.7K0.57629
$49.50Jul 200.150.17$0.1612.5%510.1266
$48.00Jul 220.140.17$0.1618.8%700.0940
$47.00Jul 240.140.17$0.1618.8%250.08167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.3510.60$10.482.4%2261.00204
$42.50Jul 159.8510.10$9.982.5%1541.00233
$43.00Jul 159.359.60$9.482.6%2351.0070
$43.50Jul 158.859.10$8.982.8%1611.00101
$44.00Jul 158.358.60$8.482.9%3581.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 175.405.65$5.534.5%3771.003.5K
$58.50Jul 175.906.15$6.034.1%71.001.3K
$59.00Jul 176.406.65$6.533.8%551.004.6K
$59.50Jul 176.907.15$7.033.6%161.001.3K
$60.00Jul 177.507.65$7.582.0%2.2K1.0040.7K

Most actively traded options today. High liquidity = easy entry/exit. 673 active (total vol 206.3K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.090.11$0.1020.0%15.2K0.43892
$53.00Jul 150.000.01$0.01100.0%11.9K0.041.6K
$52.00Jul 150.400.49$0.4520.0%6.9K0.901.8K
$53.00Jul 170.440.47$0.456.7%4.8K0.3810.8K
$51.50Jul 150.910.98$0.957.4%4.3K0.95213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.010.02$0.0250.0%9.8K0.103.6K
$50.00Aug 211.661.72$1.693.6%8.3K0.3416.9K
$52.50Jul 150.150.18$0.1618.8%7.7K0.57629
$50.00Jul 170.080.10$0.0922.2%5.9K0.1040.7K
$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 566.2%, max 1370.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7733.1%56.0%1209.9%226223
$62.50Jul 15Jul 31582.1%51.7%1026.2%2121
$43.00Jul 15Aug 7583.1%54.1%978.5%23587
$62.00Jul 15Aug 28491.3%46.1%966.1%23338
$44.00Jul 15Aug 14521.8%49.2%961.1%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28733.1%49.8%1370.7%2235
$43.00Jul 15Aug 28583.1%48.8%1094.4%143.0K
$62.50Jul 15Jul 31582.1%51.7%1026.2%8284
$44.00Jul 15Aug 28521.8%47.3%1003.7%17156
$62.00Jul 15Aug 28491.3%46.1%966.1%1102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 8.09, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 21$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 28$0.14$0.86$0.146.14$60.14
$59.00$60.00Aug 21$0.16$0.84$0.165.25$59.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Jul 29$0.12$0.88$0.127.33$47.88
$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$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 12.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 14$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 14$0.82$0.82$0.184.56$46.82
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$45.00$47.00Aug 28$1.63$1.63$0.374.41$46.63
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$57.50Jul 29$1.85$1.85$0.1512.33$57.65
$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
$62.00$60.00Aug 28$1.75$1.75$0.257.00$60.25
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 15Jul 17$0.06361.5%70.2%
$48.00Jul 15Jul 17$0.06311.5%63.8%
$48.50Jul 15Jul 17$0.06296.6%62.1%
$55.50Jul 15Jul 17$0.06190.2%52.0%
$49.00Jul 15Jul 17$0.07224.1%55.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.06214.7%53.9%
$50.00Jul 15Jul 17$0.08164.6%49.7%
$54.50Jul 15Jul 17$0.09136.3%47.1%
$54.00Jul 15Jul 17$0.13108.0%44.9%
$50.50Jul 15Jul 17$0.14134.5%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.50% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.10$0.16$0.26$52.24$52.760.50%
$52.00Jul 15$0.45$0.02$0.47$51.53$52.470.90%
$53.00Jul 15$0.01$0.55$0.56$52.44$53.561.07%
$51.50Jul 15$0.95$0.01$0.96$50.54$52.461.83%
$53.50Jul 15$0.01$1.05$1.06$52.44$54.562.02%
$52.50Jul 17$0.67$0.71$1.38$51.12$53.882.63%
$52.00Jul 17$0.95$0.49$1.44$50.56$53.442.75%
$53.00Jul 17$0.45$0.99$1.44$51.56$54.442.75%
$51.00Jul 15$1.48$0.01$1.49$49.51$52.492.84%
$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. 276 found (cheapest 0.23% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 15$0.10$0.02$0.12$51.88$52.62
$54.50$50.00Jul 17$0.14$0.09$0.23$49.77$54.73
$54.00$50.00Jul 17$0.19$0.09$0.28$49.72$54.28
$54.50$50.50Jul 17$0.14$0.15$0.29$50.21$54.79
$54.00$50.50Jul 17$0.19$0.15$0.34$50.16$54.34
$54.50$51.00Jul 17$0.14$0.22$0.36$50.64$54.86
$53.50$50.00Jul 17$0.30$0.09$0.39$49.61$53.89
$54.00$51.00Jul 17$0.19$0.22$0.41$50.59$54.41
$53.50$50.50Jul 17$0.30$0.15$0.45$50.05$53.95
$54.50$51.50Jul 17$0.14$0.33$0.47$51.03$54.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
48/4950/52Jul 29$0.83$0.174.88$48.17$51.33
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
47/4850/52Jul 29$0.81$0.194.26$47.19$51.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.08$0.9211.50
$45.00$46.00$47.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Jul 29$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 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. 184 found (best net $-0.07, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Jul 29-$0.05$2.45
$59.00$60.001:2Jul 27-$0.07$0.93
$58.00$59.001:2Jul 27-$0.11$0.89
$59.00$60.001:2Jul 29-$0.11$0.89
$61.00$62.001:2Aug 7-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$44.00$43.001:2Jul 27-$0.05$0.95
$44.00$43.001:2Jul 24-$0.06$0.94
$45.00$44.001:2Jul 24-$0.07$0.93
$45.00$44.001:2Jul 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. 158 found (best yield 6.01%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.150.530.1%6.01%6.14%10046
$53.00Aug 28$2.920.511.1%5.57%6.66%13365
$53.50Aug 28$2.680.482.0%5.11%7.15%8849
$53.00Aug 21$2.640.501.1%5.04%6.12%5361.2K
$52.50Aug 14$2.550.520.1%4.86%5.00%117116
$54.00Aug 28$2.470.463.0%4.71%7.71%7298
$53.00Aug 14$2.310.491.1%4.41%5.49%70103
$54.50Aug 28$2.280.434.0%4.35%8.30%7674
$52.50Aug 7$2.210.520.1%4.22%4.35%141107
$54.00Aug 21$2.200.443.0%4.20%7.19%5887.1K

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 121,424
Total Puts 93,114
Put/Call Ratio 0.77
Net Difference 28,310

Prior's Put/Call Breakdown

Total Calls 101,289
Total Puts 65,705
Put/Call Ratio 0.65
Net Difference 35,584

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