Tour v339
SLV
iShares Silver Trust
$52.34 -1.57%
(7/15 14:55) ◀
|
Wednesday, July 15, 2026 (3:00pm)
January 2026
|
▶ (7/15 15:05)
◀ 7/15 15:00 ▶

Option Volume

Detail
ℹ
Current (07/15 3:00pm) 222,610
Calls: 125,032 (56%)
Puts: 97,578 (44%)
Prior (07/14) 169,358
Calls: 102,737 (61%)
Puts: 66,621 (39%)
Current vs Prior +31.44%
Calls: +21.70% (Calls)
Puts: +46.47% (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 -17.49%
Calls: -24.09%
Puts: -7.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:00pm) $24.04M
Calls: $11.95M (50%)
Puts: $12.09M (50%)
Prior (07/14) $32.70M
Calls: $13.32M (41%)
Puts: $19.39M (59%)
Current vs Prior -26.50%
Calls: -10.30%
Puts: -37.63%
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 -33.91%
Calls: -42.14%
Puts: -23.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:00pm) 0.78
Prior (07/14) 0.65
Current vs Prior +20.35%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +19.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 3:00pm) 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 1.18% | 3.15%3.15% | 5.73%1.18% | 11.71%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -49.20% | -13.14%-13.14% | -3.84%-49.20% | -0.51%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -60.34% | -24.76%-11.04% | -7.13%-73.69% | -7.92%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -49.20% | -13.14%-13.14% | -3.84%-49.20% | -0.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.52% | 4.95%
Calls: 27.03% | 3.41%
Puts: 12.00% | 6.49%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +26.92% | -13.91%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +74.75% | -43.80%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

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 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
15:00BEARISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
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 505 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 76.356.45$6.401.6%370.8515
$44.00Aug 148.758.90$8.821.7%220.8922
$45.00Aug 147.858.00$7.931.9%480.8744
$42.00Jul 3110.4010.60$10.501.9%--0.9617
$42.00Jul 1710.2510.45$10.351.9%--1.0024
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.9510.10$10.021.5%240.861.3K
$62.00Aug 149.8510.00$9.931.5%50.8821
$61.00Aug 219.059.20$9.131.6%160.844.3K
$60.00Aug 288.308.45$8.381.8%50.79115
$60.00Aug 218.158.30$8.231.8%1120.8110.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.060.07$0.0714.3%930.071.4K
$55.00Jul 200.150.18$0.1618.8%4770.141.4K
$58.00Jul 240.140.17$0.1618.8%3240.094.2K
$54.00Jul 170.160.17$0.175.9%4.0K0.1810.9K
$58.00Jul 270.170.20$0.1915.8%20.1048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.150.17$0.1612.5%9340.166.8K
$49.50Jul 200.160.18$0.1711.8%510.1366
$47.00Jul 240.160.18$0.1711.8%450.09167
$50.00Jul 200.210.24$0.2213.6%1630.17973
$51.00Jul 170.230.25$0.248.3%2.0K0.223.5K

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
$42.00Jul 1510.2010.45$10.332.4%2261.00204
$42.50Jul 159.759.95$9.852.0%1541.00233
$43.00Jul 159.209.45$9.322.7%2351.0070
$43.50Jul 158.708.95$8.822.8%1611.00101
$44.00Jul 158.208.45$8.323.0%3581.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 158.558.75$8.652.3%1000.99--
$61.50Jul 159.059.30$9.182.7%1070.99--
$62.00Jul 159.559.80$9.682.6%1090.99--
$59.00Jul 156.556.80$6.683.7%1130.991
$57.00Jul 154.554.80$4.685.3%300.9949

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 214.3K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.060.10$0.0850.0%15.4K0.34892
$53.00Jul 150.000.01$0.01100.0%13.1K0.041.6K
$52.00Jul 150.320.42$0.3727.0%6.9K0.821.8K
$53.00Jul 170.400.42$0.414.9%4.9K0.3610.8K
$51.50Jul 150.730.92$0.8322.9%4.4K0.95213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.030.05$0.0450.0%11.3K0.173.6K
$50.00Aug 211.681.76$1.724.7%8.3K0.3416.9K
$52.50Jul 150.230.26$0.2512.0%8.0K0.67629
$50.00Jul 170.090.11$0.1020.0%6.0K0.1140.7K
$51.50Jul 150.000.01$0.01100.0%4.3K0.031.5K

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 625.0%, max 1502.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7792.9%55.5%1329.6%226223
$62.50Jul 15Jul 31639.8%52.3%1123.0%2121
$43.00Jul 15Aug 7630.0%53.2%1083.6%23587
$62.00Jul 15Aug 28540.4%46.3%1067.1%23338
$44.00Jul 15Aug 14563.2%49.2%1043.6%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28792.9%49.5%1502.1%2235
$43.00Jul 15Aug 28630.0%48.4%1201.7%143.0K
$62.50Jul 15Jul 31639.8%52.3%1123.0%8284
$44.00Jul 15Aug 28563.2%46.9%1099.7%17156
$62.00Jul 15Aug 28540.4%46.3%1067.1%1102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$0.11$0.89$0.118.09$60.11
$58.00$59.00Aug 7$0.14$0.86$0.146.14$58.14
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
$58.00$59.00Aug 21$0.15$0.85$0.155.67$58.15
$59.00$60.00Aug 21$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Jul 29$0.12$0.88$0.127.33$47.88
$49.00$48.00Jul 27$0.13$0.87$0.136.69$48.87
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87
$49.00$48.00Jul 29$0.15$0.85$0.155.67$48.85
$45.00$44.00Aug 28$0.15$0.85$0.155.67$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 10.76, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 14$0.89$0.89$0.118.09$44.89
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$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$1.62$1.62$0.384.26$46.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$57.50Jul 29$1.83$1.83$0.1710.76$57.67
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$62.00$60.00Aug 28$1.77$1.77$0.237.70$60.23
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$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. 30 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 15Jul 17$0.05333.6%62.6%
$55.50Jul 15Jul 17$0.05248.4%52.8%
$43.00Jul 15Jul 17$0.06630.0%114.6%
$43.50Jul 15Jul 17$0.06596.5%112.5%
$44.00Jul 15Jul 17$0.06563.2%97.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.06227.7%51.5%
$50.00Jul 15Jul 17$0.09173.5%49.6%
$55.00Jul 15Jul 17$0.09203.9%48.9%
$54.00Jul 15Jul 17$0.13123.8%44.4%
$54.50Jul 15Jul 17$0.13154.5%46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.63% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.08$0.25$0.33$52.17$52.830.63%
$52.00Jul 15$0.37$0.04$0.41$51.59$52.410.78%
$53.00Jul 15$0.01$0.67$0.68$52.32$53.681.30%
$51.50Jul 15$0.83$0.01$0.84$50.66$52.341.60%
$53.50Jul 15$0.01$1.17$1.18$52.32$54.682.25%
$51.00Jul 15$1.35$0.01$1.36$49.64$52.362.60%
$52.50Jul 17$0.62$0.77$1.39$51.11$53.892.66%
$52.00Jul 17$0.88$0.53$1.41$50.59$53.412.69%
$53.00Jul 17$0.41$1.06$1.47$51.53$54.472.81%
$51.50Jul 17$1.21$0.36$1.57$49.93$53.073.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.23% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 15$0.08$0.04$0.12$51.88$52.62
$54.50$50.00Jul 17$0.12$0.10$0.22$49.78$54.72
$54.00$50.00Jul 17$0.17$0.10$0.27$49.73$54.27
$54.50$50.50Jul 17$0.12$0.16$0.28$50.22$54.78
$54.00$50.50Jul 17$0.17$0.16$0.33$50.17$54.33
$54.50$51.00Jul 17$0.12$0.24$0.36$50.64$54.86
$53.50$50.00Jul 17$0.27$0.10$0.37$49.63$53.87
$54.00$51.00Jul 17$0.17$0.24$0.41$50.59$54.41
$53.50$50.50Jul 17$0.27$0.16$0.43$50.07$53.93
$54.50$50.00Jul 20$0.24$0.22$0.46$49.54$54.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
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
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81
51/5254/55Aug 21$0.80$0.204.00$51.20$54.80
48/4950/52Jul 29$0.79$0.213.76$48.21$51.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.08$0.9211.50
$57.00$58.00$59.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$55.00$56.00$57.00Aug 21$0.09$0.9110.11

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 $-0.05, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Jul 29-$0.06$2.44
$59.00$60.001:2Jul 27-$0.07$0.93
$59.00$60.001:2Jul 29-$0.10$0.90
$58.00$59.001:2Jul 27-$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-$0.05$2.95
$46.00$45.001:2Jul 20$0.00$1.00
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.83%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.050.520.3%5.83%6.13%10146
$53.00Aug 28$2.830.501.3%5.41%6.67%13365
$53.50Aug 28$2.600.472.2%4.97%7.18%8849
$53.00Aug 21$2.540.491.3%4.85%6.11%5581.2K
$52.50Aug 14$2.470.510.3%4.72%5.02%118116
$54.00Aug 28$2.400.453.2%4.59%7.76%7298
$53.00Aug 14$2.230.481.3%4.26%5.52%72103
$54.50Aug 28$2.210.424.1%4.22%8.35%7674
$52.50Aug 7$2.140.510.3%4.09%4.39%141107
$54.00Aug 21$2.120.443.2%4.05%7.22%5907.1K

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 125,032
Total Puts 97,578
Put/Call Ratio 0.78
Net Difference 27,454

Prior's Put/Call Breakdown

Total Calls 102,737
Total Puts 66,621
Put/Call Ratio 0.65
Net Difference 36,116

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