Tour v339
SLV
iShares Silver Trust
$52.39 -1.47%
(7/15 15:00) ◀
|
Wednesday, July 15, 2026 (3:05pm)
January 2026
|
▶ (7/15 15:10)
◀ 7/15 15:05 ▶

Option Volume

Detail
ℹ
Current (07/15 3:05pm) 223,787
Calls: 125,786 (56%)
Puts: 98,001 (44%)
Prior (07/14) 169,812
Calls: 103,031 (61%)
Puts: 66,781 (39%)
Current vs Prior +31.79%
Calls: +22.09% (Calls)
Puts: +46.75% (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 -17.05%
Calls: -23.63%
Puts: -6.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:05pm) $24.14M
Calls: $12.20M (51%)
Puts: $11.94M (49%)
Prior (07/14) $32.78M
Calls: $13.39M (41%)
Puts: $19.39M (59%)
Current vs Prior -26.37%
Calls: -8.94%
Puts: -38.41%
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 -33.63%
Calls: -40.92%
Puts: -24.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:05pm) 0.78
Prior (07/14) 0.65
Current vs Prior +20.20%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +19.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 3:05pm) 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% | 3.17%3.17% | 5.73%1.18% | 11.74%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -49.26% | -12.71%-12.71% | -3.95%-49.26% | -0.29%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -60.39% | -24.39%-10.61% | -7.23%-73.72% | -7.72%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -49.26% | -12.71%-12.71% | -3.95%-49.26% | -0.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.89% | 4.36%
Calls: 23.26% | 3.23%
Puts: 10.53% | 5.48%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +9.82% | -24.17%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +51.21% | -50.49%
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
15:05BULLISHBULLISHBULLISH
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 502 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 78.658.80$8.731.7%--0.9141
$45.00Aug 218.058.20$8.131.8%1760.862.2K
$42.00Aug 710.5510.75$10.651.9%--0.9319
$45.00Aug 147.908.05$7.981.9%480.8744
$42.00Jul 1510.3010.50$10.401.9%2260.99204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 149.809.95$9.881.5%50.8821
$60.00Aug 288.258.40$8.321.8%50.79115
$60.00Aug 218.108.25$8.181.8%1120.8110.3K
$60.00Aug 147.958.10$8.031.9%20.8479
$60.00Aug 77.807.95$7.881.9%20.8778

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.060.07$0.0714.3%970.071.4K
$54.50Jul 170.110.12$0.128.3%1.1K0.133.6K
$55.00Jul 200.150.18$0.1618.8%4790.141.4K
$58.00Jul 240.140.17$0.1618.8%3240.094.2K
$54.00Jul 170.170.19$0.1811.1%4.0K0.1910.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.140.16$0.1513.3%9340.156.8K
$49.50Jul 200.150.18$0.1618.8%510.1266
$47.00Jul 240.150.18$0.1618.8%450.08167
$52.50Jul 150.180.20$0.1910.5%8.2K0.63629
$50.00Jul 200.200.24$0.2218.2%1630.16973

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 2410.3510.60$10.482.4%281.0052
$43.00Jul 249.409.60$9.502.1%1101.0031
$43.00Jul 159.309.50$9.402.1%2351.0070
$43.50Jul 158.809.00$8.902.2%1611.00101
$44.00Jul 158.308.50$8.402.4%3581.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 151.011.18$1.1015.5%1601.00546
$54.00Jul 151.531.68$1.619.3%6761.001.5K
$54.50Jul 152.012.18$2.098.1%1091.00195
$55.00Jul 152.552.67$2.614.6%1261.00413
$55.50Jul 153.003.20$3.106.5%261.0098

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 215.4K, top 15.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.070.09$0.0825.0%15.5K0.37892
$53.00Jul 150.000.02$0.01200.0%13.2K0.061.6K
$52.00Jul 150.380.48$0.4323.3%7.0K0.861.8K
$53.00Jul 170.420.44$0.434.7%4.9K0.3710.8K
$51.50Jul 150.820.99$0.9118.7%4.4K0.97213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.020.03$0.0333.3%11.4K0.143.6K
$50.00Aug 211.681.76$1.724.7%8.3K0.3416.9K
$52.50Jul 150.180.20$0.1910.5%8.2K0.63629
$50.00Jul 170.090.11$0.1020.0%6.0K0.1040.7K
$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 644.8%, max 1553.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 7823.8%55.6%1380.7%226223
$62.50Jul 15Jul 31659.1%52.1%1164.2%2121
$43.00Jul 15Aug 7655.0%53.4%1126.3%23587
$62.00Jul 15Aug 28556.6%46.1%1106.7%23338
$44.00Jul 15Aug 14585.8%49.5%1083.6%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 28823.8%49.8%1553.6%2235
$43.00Jul 15Aug 28655.0%48.6%1248.6%143.0K
$62.50Jul 15Jul 31659.1%52.1%1164.2%8284
$44.00Jul 15Aug 28585.8%47.1%1143.4%17156
$62.00Jul 15Aug 28556.6%46.1%1106.7%1102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 9.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.10$0.90$0.109.00$59.10
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$60.00$61.00Aug 21$0.11$0.89$0.118.09$60.11
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
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
$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. 302 found (best R:R 15.67, avg 1.48)

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$1.88$1.88$0.1215.67$57.62
$62.00$60.00Aug 28$1.78$1.78$0.228.09$60.22
$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
$60.00$59.00Aug 21$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 15Jul 17$0.05329.3%61.7%
$49.00Jul 15Jul 17$0.05249.9%56.3%
$55.50Jul 15Jul 17$0.05253.5%51.9%
$55.00Jul 15Jul 17$0.07187.4%48.0%
$49.50Jul 15Jul 17$0.10239.0%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 15Jul 17$0.05318.9%58.0%
$49.50Jul 15Jul 17$0.06239.0%52.5%
$50.00Jul 15Jul 17$0.09182.8%50.7%
$55.00Jul 15Jul 17$0.10187.4%48.0%
$54.50Jul 15Jul 17$0.12156.7%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.52% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 15$0.08$0.19$0.27$52.23$52.770.52%
$52.00Jul 15$0.43$0.03$0.46$51.54$52.460.88%
$53.00Jul 15$0.01$0.62$0.63$52.37$53.631.20%
$51.50Jul 15$0.91$0.01$0.92$50.58$52.421.76%
$53.50Jul 15$0.01$1.10$1.11$52.39$54.612.12%
$52.50Jul 17$0.65$0.73$1.38$51.12$53.882.63%
$51.00Jul 15$1.41$0.01$1.42$49.58$52.422.71%
$52.00Jul 17$0.93$0.51$1.44$50.56$53.442.75%
$53.00Jul 17$0.43$1.02$1.45$51.55$54.452.77%
$51.50Jul 17$1.25$0.35$1.60$49.90$53.103.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.08% of stock, avg 4.73%)

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$0.08$0.03$0.11$51.89$52.61
$54.50$50.00Jul 17$0.12$0.10$0.22$49.78$54.72
$54.50$50.50Jul 17$0.12$0.15$0.27$50.23$54.77
$54.00$50.00Jul 17$0.18$0.10$0.28$49.72$54.28
$54.00$50.50Jul 17$0.18$0.15$0.33$50.17$54.33
$54.50$51.00Jul 17$0.12$0.23$0.35$50.65$54.85
$53.50$50.00Jul 17$0.28$0.10$0.38$49.62$53.88
$54.00$51.00Jul 17$0.18$0.23$0.41$50.59$54.41
$53.50$50.50Jul 17$0.28$0.15$0.43$50.07$53.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 7.33, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
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
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
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. 60 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
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.06, 184 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-$0.06$2.94
$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 5.82%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.050.520.2%5.82%6.03%10146
$53.00Aug 28$2.860.501.2%5.46%6.62%13365
$53.50Aug 28$2.640.472.1%5.04%7.16%8849
$53.00Aug 21$2.570.491.2%4.91%6.07%5581.2K
$52.50Aug 14$2.500.520.2%4.77%4.98%118116
$54.00Aug 28$2.440.453.1%4.66%7.73%7298
$53.00Aug 14$2.250.491.2%4.29%5.46%72103
$54.50Aug 28$2.230.424.0%4.26%8.28%7674
$52.50Aug 7$2.170.510.2%4.14%4.35%141107
$54.00Aug 21$2.120.443.1%4.05%7.12%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 125,786
Total Puts 98,001
Put/Call Ratio 0.78
Net Difference 27,785

Prior's Put/Call Breakdown

Total Calls 103,031
Total Puts 66,781
Put/Call Ratio 0.65
Net Difference 36,250

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