Tour v339
SLV
iShares Silver Trust
$52.31 -1.62%
(7/15 15:15) ◀
|
Wednesday, July 15, 2026 (3:20pm)
January 2026
|
▶ (7/15 15:25)
◀ 7/15 15:20 ▶

Option Volume

Detail
ℹ
Current (07/15 3:20pm) 226,665
Calls: 127,308 (56%)
Puts: 99,357 (44%)
Prior (07/14) 173,323
Calls: 104,498 (60%)
Puts: 68,825 (40%)
Current vs Prior +30.78%
Calls: +21.83% (Calls)
Puts: +44.36% (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 -15.98%
Calls: -22.71%
Puts: -5.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:20pm) $24.17M
Calls: $11.98M (50%)
Puts: $12.19M (50%)
Prior (07/14) $33.11M
Calls: $13.90M (42%)
Puts: $19.22M (58%)
Current vs Prior -27.00%
Calls: -13.81%
Puts: -36.55%
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 -33.55%
Calls: -41.99%
Puts: -22.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:20pm) 0.78
Prior (07/14) 0.66
Current vs Prior +18.50%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +19.31%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 3:20pm) 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 1.13% | 3.10%3.10% | 5.74%1.13% | 11.66%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -51.64% | -14.68%-14.68% | -3.81%-51.64% | -0.95%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -62.25% | -26.10%-12.63% | -7.09%-74.95% | -8.33%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -51.64% | -14.68%-14.68% | -3.81%-51.64% | -0.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.92% | 5.54%
Calls: 36.11% | 5.81%
Puts: 21.74% | 5.26%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +88.04% | -3.65%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +158.91% | -37.10%
Liquidity Pricy
+
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
15:20BEARISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
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 504 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.5010.70$10.601.9%--0.9519
$42.00Jul 1510.2510.45$10.351.9%2260.98204
$42.50Jul 159.759.95$9.852.0%1540.98233
$43.00Jul 249.359.55$9.452.1%1100.9831
$43.00Jul 159.259.45$9.352.1%2351.0070
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.9510.10$10.021.5%240.851.3K
$60.00Aug 288.308.45$8.381.8%50.79115
$62.50Jul 1510.0510.25$10.152.0%821.00--
$62.50Jul 1710.0510.25$10.152.0%361.00539
$62.00Aug 2810.0510.25$10.152.0%10.832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.060.07$0.0714.3%1880.071.4K
$54.50Jul 170.100.12$0.1118.2%1.1K0.123.6K
$55.50Jul 200.110.13$0.1216.7%350.11228
$58.00Jul 240.140.16$0.1513.3%3260.094.2K
$55.00Jul 200.150.18$0.1618.8%4790.141.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.140.16$0.1513.3%9400.156.8K
$49.50Jul 200.150.18$0.1618.8%510.1266
$47.00Jul 240.150.18$0.1618.8%450.08167
$50.00Jul 200.210.24$0.2213.6%1630.17973
$51.00Jul 170.220.24$0.238.7%2.0K0.223.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 159.259.45$9.352.1%2351.0070
$43.50Jul 158.758.95$8.852.3%1611.00101
$44.00Jul 158.258.45$8.352.4%3581.0055
$45.00Jul 177.257.45$7.352.7%81.00233
$45.00Jul 157.257.45$7.352.7%1280.9932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 150.580.79$0.6930.4%1.2K1.00916
$53.50Jul 151.071.26$1.1716.2%1621.00546
$54.00Jul 151.571.79$1.6813.1%6761.001.5K
$54.50Jul 152.072.24$2.167.9%1091.00195
$55.00Jul 152.572.73$2.656.0%1401.00413

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 218.3K, top 15.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.030.05$0.0450.0%15.9K0.25892
$53.00Jul 150.000.01$0.01100.0%13.2K0.031.6K
$52.00Jul 150.290.42$0.3636.1%7.1K0.891.8K
$53.00Jul 170.390.40$0.402.5%5.0K0.3510.8K
$51.50Jul 150.750.93$0.8421.4%4.4K0.97213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.010.02$0.0250.0%11.5K0.123.6K
$52.50Jul 150.200.25$0.2321.7%8.4K0.77629
$50.00Aug 211.711.75$1.732.3%8.3K0.3416.9K
$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 775.6%, max 2086.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 71089.4%55.6%1860.4%226223
$62.50Jul 15Jul 31755.8%51.9%1356.9%2121
$43.00Jul 15Aug 7740.9%53.3%1289.0%23587
$62.00Jul 15Aug 28638.5%46.1%1284.2%33338
$44.00Jul 15Aug 14662.1%49.1%1247.5%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 281089.4%49.8%2086.9%2235
$43.00Jul 15Aug 28740.9%48.6%1425.5%143.0K
$62.50Jul 15Jul 31755.8%51.9%1356.9%8284
$44.00Jul 15Aug 28662.1%47.1%1305.2%17156
$62.00Jul 15Aug 28638.5%46.1%1284.2%1102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$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
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$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$0.11$0.89$0.118.09$47.89
$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$0.14$0.86$0.146.14$44.86
$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. 303 found (best R:R 10.76, avg 1.57)

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$0.85$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$1.83$1.83$0.1710.76$57.67
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$62.00$60.00Aug 28$1.77$1.77$0.237.70$60.23
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13

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
$55.50Jul 15Jul 17$0.05294.8%53.0%
$48.00Jul 15Jul 17$0.07355.3%62.8%
$48.50Jul 15Jul 17$0.07448.1%61.0%
$55.00Jul 15Jul 17$0.07242.3%49.2%
$49.00Jul 15Jul 17$0.10279.3%55.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 15Jul 17$0.05294.8%53.0%
$49.50Jul 15Jul 17$0.06266.4%51.6%
$54.50Jul 15Jul 17$0.07184.0%46.4%
$56.00Jul 15Jul 17$0.07285.9%54.8%
$55.00Jul 15Jul 17$0.08242.3%49.2%

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$0.04$0.23$0.27$52.23$52.770.52%
$52.00Jul 15$0.36$0.02$0.38$51.62$52.380.73%
$53.00Jul 15$0.01$0.69$0.70$52.30$53.701.34%
$51.50Jul 15$0.84$0.01$0.85$50.65$52.351.62%
$53.50Jul 15$0.01$1.17$1.18$52.32$54.682.26%
$51.00Jul 15$1.35$0.01$1.36$49.64$52.362.60%
$52.50Jul 17$0.60$0.76$1.36$51.14$53.862.60%
$52.00Jul 17$0.86$0.53$1.39$50.61$53.392.66%
$53.00Jul 17$0.40$1.06$1.46$51.54$54.462.79%
$51.50Jul 17$1.18$0.36$1.54$49.96$53.042.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.11% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 15$0.04$0.02$0.06$51.94$52.56
$54.50$50.00Jul 17$0.11$0.10$0.21$49.79$54.71
$54.50$50.50Jul 17$0.11$0.15$0.26$50.24$54.76
$54.00$50.00Jul 17$0.17$0.10$0.27$49.73$54.27
$54.00$50.50Jul 17$0.17$0.15$0.32$50.18$54.32
$54.50$51.00Jul 17$0.11$0.23$0.34$50.66$54.84
$53.50$50.00Jul 17$0.26$0.10$0.36$49.64$53.86
$54.00$51.00Jul 17$0.17$0.23$0.40$50.60$54.40
$53.50$50.50Jul 17$0.26$0.15$0.41$50.09$53.91
$54.50$50.00Jul 20$0.23$0.22$0.45$49.55$54.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
54/5556/57Aug 21$0.85$0.155.67$54.15$56.85
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
48/4950/52Jul 29$0.81$0.194.26$48.19$51.31
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81
51/5254/55Aug 21$0.81$0.194.26$51.19$54.81

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
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 20$0.06$0.9415.67
$48.00$49.00$50.00Aug 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$0.06$0.9415.67
$57.00$58.00$59.00Aug 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. 188 found (best net $-0.03, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Jul 29-$0.04$2.46
$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-$0.12$0.88
$61.00$62.001:2Aug 7-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.03$2.97
$46.00$45.001:2Jul 20$0.00$1.00
$44.00$43.001:2Jul 27-$0.05$0.95
$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. 157 found (best yield 5.83%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.050.520.4%5.83%6.19%10146
$53.00Aug 28$2.830.501.3%5.41%6.73%13365
$53.50Aug 28$2.600.472.3%4.97%7.25%8849
$53.00Aug 21$2.540.491.3%4.86%6.17%5621.2K
$52.50Aug 14$2.470.520.4%4.72%5.09%118116
$54.00Aug 28$2.390.453.2%4.57%7.80%7298
$53.00Aug 14$2.230.481.3%4.26%5.58%72103
$54.50Aug 28$2.190.424.2%4.19%8.37%7674
$52.50Aug 7$2.130.510.4%4.07%4.44%141107
$54.00Aug 21$2.110.443.2%4.03%7.26%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 127,308
Total Puts 99,357
Put/Call Ratio 0.78
Net Difference 27,951

Prior's Put/Call Breakdown

Total Calls 104,498
Total Puts 68,825
Put/Call Ratio 0.66
Net Difference 35,673

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