Tour v339
SLV
iShares Silver Trust
$52.41 -1.43%
(7/15 14:45) ◀
|
Wednesday, July 15, 2026 (2:50pm)
January 2026
|
▶ (7/15 14:55)
◀ 7/15 14:50 ▶

Option Volume

Detail
ℹ
Current (07/15 2:50pm) 217,165
Calls: 123,578 (57%)
Puts: 93,587 (43%)
Prior (07/14) 168,041
Calls: 101,998 (61%)
Puts: 66,043 (39%)
Current vs Prior +29.23%
Calls: +21.16% (Calls)
Puts: +41.71% (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 -19.50%
Calls: -24.97%
Puts: -10.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 2:50pm) $23.95M
Calls: $12.27M (51%)
Puts: $11.68M (49%)
Prior (07/14) $32.56M
Calls: $13.09M (40%)
Puts: $19.46M (60%)
Current vs Prior -26.44%
Calls: -6.29%
Puts: -40.01%
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 -34.16%
Calls: -40.57%
Puts: -25.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 2:50pm) 0.76
Prior (07/14) 0.65
Current vs Prior +16.96%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +15.78%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 2:50pm) 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 1.16% | 3.17%3.17% | 5.76%1.16% | 11.83%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -50.09% | -12.74%-12.74% | -3.35%-50.09% | +0.48%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -61.04% | -24.42%-10.64% | -6.65%-74.15% | -7.01%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -50.09% | -12.74%-12.74% | -3.35%-50.09% | +0.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.83% | 3.68%
Calls: 7.14% | 3.19%
Puts: 10.53% | 4.17%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior -42.59% | -36.00%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg -20.95% | -58.22%
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
14:50BULLISHBULLISHBULLISH
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 509 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 3110.5010.70$10.601.9%--0.9617
$42.00Jul 1510.3510.55$10.451.9%2260.99204
$42.50Jul 159.8510.05$9.952.0%1540.99233
$43.00Jul 159.359.55$9.452.1%2351.0070
$43.50Jul 158.859.05$8.952.2%1611.00101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.8510.00$9.931.5%240.851.3K
$62.00Aug 149.759.90$9.821.5%50.8721
$62.00Jul 179.509.65$9.571.6%1021.008.5K
$61.00Aug 218.959.10$9.021.7%160.834.3K
$60.00Aug 218.058.20$8.131.8%1120.8110.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.060.07$0.0714.3%910.071.4K
$55.00Jul 170.080.09$0.0911.1%1.2K0.1019.7K
$54.50Jul 170.120.13$0.137.7%1.0K0.143.6K
$58.00Jul 240.140.17$0.1618.8%3240.094.2K
$54.00Jul 170.180.20$0.1910.5%3.9K0.2010.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.140.15$0.156.7%9190.156.8K
$49.50Jul 200.150.17$0.1612.5%510.1266
$47.00Jul 240.160.18$0.1711.8%450.08167
$52.50Jul 150.180.20$0.1910.5%7.8K0.58629
$51.00Jul 170.210.23$0.229.1%2.0K0.213.5K

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
$43.00Jul 159.359.55$9.452.1%2351.0070
$43.50Jul 158.859.05$8.952.2%1611.00101
$44.00Jul 158.358.55$8.452.4%3581.0055
$45.00Jul 157.357.55$7.452.7%1280.9932
$46.00Jul 156.356.55$6.453.1%600.9924
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 151.011.14$1.0812.0%1591.00546
$54.00Jul 151.551.63$1.595.0%6021.001.5K
$54.50Jul 151.972.14$2.068.3%1091.00195
$55.50Jul 152.973.15$3.065.9%201.0098
$56.00Jul 153.503.65$3.584.2%1001.00327

Most actively traded options today. High liquidity = easy entry/exit. 674 active (total vol 208.9K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.090.14$0.1241.7%15.2K0.43892
$53.00Jul 150.010.02$0.0250.0%13.1K0.081.6K
$52.00Jul 150.400.43$0.427.1%6.9K0.871.8K
$53.00Jul 170.430.46$0.456.7%4.8K0.3810.8K
$51.50Jul 150.861.03$0.9517.9%4.3K0.97213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.020.03$0.0333.3%9.9K0.133.6K
$50.00Aug 211.661.73$1.694.1%8.3K0.3416.9K
$52.50Jul 150.180.20$0.1910.5%7.8K0.58629
$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 584.0%, max 1404.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7749.5%55.9%1241.4%226223
$62.50Jul 15Jul 31596.2%51.8%1050.4%2121
$43.00Jul 15Aug 7596.1%54.0%1004.5%23587
$62.00Jul 15Aug 28503.3%46.1%991.6%23338
$44.00Jul 15Aug 14533.4%49.3%982.3%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28749.5%49.8%1404.2%2235
$43.00Jul 15Aug 28596.1%48.5%1130.1%143.0K
$62.50Jul 15Jul 31596.2%51.8%1050.4%8284
$44.00Jul 15Aug 28533.4%47.2%1030.2%17156
$62.00Jul 15Aug 28503.3%46.1%991.6%1102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.14$0.86$0.146.14$60.14
$59.00$60.00Aug 21$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$49.00$48.00Jul 29$0.15$0.85$0.155.67$48.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 15.67, avg 1.52)

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$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$47.00Aug 28$1.65$1.65$0.354.71$46.65
$45.00$48.00Aug 21$2.47$2.47$0.534.66$47.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$57.50Jul 29$1.88$1.88$0.1215.67$57.62
$61.00$60.00Aug 21$0.89$0.89$0.118.09$60.11
$62.00$60.00Aug 28$1.75$1.75$0.257.00$60.25
$60.00$58.50Aug 14$1.30$1.30$0.206.50$58.70
$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. 24 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 15Jul 17$0.06195.2%51.5%
$49.00Jul 15Jul 17$0.08228.8%55.2%
$55.00Jul 15Jul 17$0.08198.4%48.3%
$49.50Jul 15Jul 17$0.09219.1%51.6%
$50.00Jul 15Jul 17$0.12167.9%49.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 15Jul 17$0.08167.9%49.3%
$54.50Jul 15Jul 17$0.10140.1%46.5%
$54.00Jul 15Jul 17$0.12111.1%45.1%
$50.50Jul 15Jul 17$0.14137.0%48.2%
$51.00Jul 15Jul 17$0.21105.5%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.59% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.12$0.19$0.31$52.19$52.810.59%
$52.00Jul 15$0.42$0.03$0.45$51.55$52.450.86%
$53.00Jul 15$0.02$0.59$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$1.08$1.09$52.41$54.592.08%
$52.50Jul 17$0.66$0.72$1.38$51.12$53.882.63%
$52.00Jul 17$0.94$0.50$1.44$50.56$53.442.75%
$51.00Jul 15$1.44$0.01$1.45$49.55$52.452.77%
$53.00Jul 17$0.45$1.00$1.45$51.55$54.452.77%
$54.00Jul 15$0.01$1.59$1.60$52.40$55.603.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.10% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.00Jul 15$0.02$0.03$0.05$51.95$53.05
$52.50$52.00Jul 15$0.12$0.03$0.15$51.85$52.65
$54.50$50.00Jul 17$0.13$0.09$0.22$49.78$54.72
$54.00$50.00Jul 17$0.19$0.09$0.28$49.72$54.28
$54.50$50.50Jul 17$0.13$0.15$0.28$50.22$54.78
$54.00$50.50Jul 17$0.19$0.15$0.34$50.16$54.34
$54.50$51.00Jul 17$0.13$0.22$0.35$50.65$54.85
$53.50$50.00Jul 17$0.29$0.09$0.38$49.62$53.88
$54.00$51.00Jul 17$0.19$0.22$0.41$50.59$54.41
$53.50$50.50Jul 17$0.29$0.15$0.44$50.06$53.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
53/5455/56Aug 21$0.83$0.174.88$53.17$55.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
48/4950/52Jul 29$0.81$0.194.26$48.19$51.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$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
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Jul 29$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 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 $-0.07, 181 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-$0.12$0.88
$60.00$61.001:2Aug 7-$0.23$0.77
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 5.91%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.100.520.2%5.91%6.09%10046
$53.00Aug 28$2.890.501.1%5.51%6.64%13365
$53.50Aug 28$2.660.482.1%5.08%7.16%8849
$53.00Aug 21$2.630.501.1%5.02%6.14%5521.2K
$52.50Aug 14$2.530.520.2%4.83%5.00%118116
$54.00Aug 28$2.450.453.0%4.67%7.71%7298
$53.00Aug 14$2.280.491.1%4.35%5.48%72103
$54.50Aug 28$2.270.434.0%4.33%8.32%7674
$52.50Aug 7$2.200.520.2%4.20%4.37%141107
$54.00Aug 21$2.180.443.0%4.16%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 123,578
Total Puts 93,587
Put/Call Ratio 0.76
Net Difference 29,991

Prior's Put/Call Breakdown

Total Calls 101,998
Total Puts 66,043
Put/Call Ratio 0.65
Net Difference 35,955

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