Tour v339
SLV
iShares Silver Trust
$52.29 -1.65%
(7/15 15:25) ◀
|
Wednesday, July 15, 2026 (3:30pm)
January 2026
|
▶ (7/15 15:35)
◀ 7/15 15:30 ▶

Option Volume

Detail
ℹ
Current (07/15 3:30pm) 232,509
Calls: 131,684 (57%)
Puts: 100,825 (43%)
Prior (07/14) 174,690
Calls: 105,375 (60%)
Puts: 69,315 (40%)
Current vs Prior +33.10%
Calls: +24.97% (Calls)
Puts: +45.46% (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 -13.82%
Calls: -20.05%
Puts: -4.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:30pm) $24.49M
Calls: $12.02M (49%)
Puts: $12.47M (51%)
Prior (07/14) $33.47M
Calls: $14.14M (42%)
Puts: $19.33M (58%)
Current vs Prior -26.82%
Calls: -14.98%
Puts: -35.48%
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 -32.66%
Calls: -41.78%
Puts: -20.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:30pm) 0.77
Prior (07/14) 0.66
Current vs Prior +16.40%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +17.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 3:30pm) 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 1.07% | 3.14%3.14% | 5.70%1.07% | 11.76%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -54.08% | -13.60%-13.60% | -4.41%-54.08% | -0.10%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -64.15% | -25.16%-11.52% | -7.67%-76.22% | -7.55%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -54.08% | -13.60%-13.60% | -4.41%-54.08% | -0.10%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.54% | 4.31%
Calls: 43.75% | 3.49%
Puts: 33.33% | 5.13%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +150.59% | -25.04%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +245.03% | -51.06%
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
15:30BEARISHBULLISHBULLISH
15:25BEARISHBULLISHBULLISH
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 502 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 217.958.10$8.031.9%1760.852.2K
$42.00Aug 710.4510.65$10.551.9%--0.9519
$42.00Jul 1510.2010.40$10.301.9%2261.00204
$42.50Jul 159.709.90$9.802.0%1541.00233
$43.00Jul 249.309.50$9.402.1%1100.9731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 316.856.95$6.901.4%950.88204
$62.00Aug 149.8510.00$9.931.5%50.8921
$61.00Aug 219.059.20$9.131.6%160.844.3K
$60.00Aug 218.158.30$8.231.8%1120.8210.3K
$60.00Aug 148.008.15$8.071.9%20.8479

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 170.050.06$0.0616.7%1890.061.4K
$55.00Jul 170.070.08$0.0812.5%1.2K0.0919.7K
$54.50Jul 170.100.12$0.1118.2%1.1K0.123.6K
$59.00Jul 240.100.12$0.1118.2%430.06731
$58.00Jul 240.140.16$0.1513.3%3370.094.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.100.11$0.119.1%6.0K0.1140.7K
$50.50Jul 170.150.16$0.166.3%9400.166.8K
$47.00Jul 240.150.18$0.1618.8%450.08167
$49.50Jul 200.160.19$0.1816.7%510.1366
$50.00Jul 200.210.25$0.2317.4%1650.17973

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 1510.2010.40$10.301.9%2261.00204
$42.50Jul 159.709.90$9.802.0%1541.00233
$43.00Jul 159.209.40$9.302.2%2351.0070
$43.50Jul 158.708.90$8.802.3%1611.00101
$44.00Jul 158.208.40$8.302.4%3581.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 175.105.30$5.203.8%3571.004.8K
$58.00Jul 175.605.80$5.703.5%3811.003.5K
$58.50Jul 176.106.35$6.234.0%71.001.3K
$59.00Jul 176.606.80$6.703.0%601.004.6K
$59.50Jul 177.107.30$7.202.8%161.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 224.1K, top 16.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.010.03$0.02100.0%16.0K0.17892
$53.00Jul 150.000.01$0.01100.0%13.2K0.031.6K
$52.00Jul 150.250.39$0.3243.8%7.1K0.911.8K
$53.00Jul 170.380.41$0.407.5%5.0K0.3510.8K
$51.50Jul 150.710.87$0.7920.3%4.4K1.00213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.010.02$0.0250.0%11.7K0.123.6K
$50.00Aug 211.721.77$1.752.9%8.4K0.3416.9K
$52.50Jul 150.200.28$0.2433.3%8.4K0.83629
$50.00Jul 170.100.11$0.119.1%6.0K0.1140.7K
$52.00Jul 170.530.56$0.555.5%4.4K0.427.6K

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 843.8%, max 1976.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 15Jul 31982.5%51.7%1798.9%2121
$42.00Jul 15Aug 71030.1%55.4%1759.4%226223
$43.00Jul 15Aug 7818.0%53.2%1438.8%23587
$62.00Jul 15Aug 28710.6%46.2%1438.6%34338
$44.00Jul 15Aug 14730.7%49.0%1392.5%38077
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 281030.1%49.6%1976.8%2235
$62.50Jul 15Jul 31982.5%51.7%1798.9%8284
$43.00Jul 15Aug 28818.0%48.3%1592.3%143.0K
$44.00Jul 15Aug 28730.7%46.9%1458.9%17156
$62.00Jul 15Aug 28710.6%46.2%1438.6%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
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$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
$59.00$60.00Aug 21$0.13$0.87$0.136.69$59.13
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
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$0.12$0.88$0.127.33$48.88
$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$0.16$0.84$0.165.25$48.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$50.00$50.50Jul 20$0.40$0.40$0.104.00$50.40
$47.00$48.00Aug 14$0.80$0.80$0.204.00$47.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 28$1.80$1.80$0.209.00$60.20
$60.00$58.50Aug 14$1.29$1.29$0.216.14$58.71
$56.00$55.00Jul 27$0.85$0.85$0.155.67$55.15
$59.00$58.00Aug 21$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. 25 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 15Jul 17$0.05405.4%60.7%
$55.00Jul 15Jul 17$0.07245.7%49.0%
$49.00Jul 15Jul 17$0.08306.3%55.2%
$49.50Jul 15Jul 17$0.09291.7%52.1%
$54.50Jul 15Jul 17$0.10207.1%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.06291.7%52.2%
$54.50Jul 15Jul 17$0.08207.1%47.0%
$50.00Jul 15Jul 17$0.10221.2%50.0%
$54.00Jul 15Jul 17$0.14167.1%45.3%
$50.50Jul 15Jul 17$0.15177.9%47.5%

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$0.02$0.24$0.26$52.24$52.760.50%
$52.00Jul 15$0.32$0.02$0.34$51.66$52.340.65%
$53.00Jul 15$0.01$0.72$0.73$52.27$53.731.40%
$51.50Jul 15$0.79$0.01$0.80$50.70$52.301.53%
$53.50Jul 15$0.01$1.21$1.22$52.28$54.722.33%
$51.00Jul 15$1.31$0.01$1.32$49.68$52.322.52%
$52.50Jul 17$0.60$0.78$1.38$51.12$53.882.64%
$52.00Jul 17$0.86$0.55$1.41$50.59$53.412.70%
$53.00Jul 17$0.40$1.09$1.49$51.51$54.492.85%
$51.50Jul 17$1.18$0.37$1.55$49.95$53.052.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.08% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 15$0.02$0.02$0.04$51.96$52.54
$54.50$50.00Jul 17$0.11$0.11$0.22$49.78$54.72
$54.50$50.50Jul 17$0.11$0.16$0.27$50.23$54.77
$54.00$50.00Jul 17$0.17$0.11$0.28$49.72$54.28
$54.00$50.50Jul 17$0.17$0.16$0.33$50.17$54.33
$54.50$51.00Jul 17$0.11$0.24$0.35$50.65$54.85
$53.50$50.00Jul 17$0.26$0.11$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$0.26$0.16$0.42$50.08$53.92
$54.50$50.00Jul 20$0.22$0.23$0.45$49.55$54.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
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. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Jul 20$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 29$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 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. 188 found (best net $-0.04, 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-$0.11$0.89
$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-$0.04$2.96
$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
$46.00$45.001:2Jul 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. 155 found (best yield 5.74%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$3.000.520.4%5.74%6.14%10146
$53.00Aug 28$2.810.491.4%5.37%6.73%13365
$53.50Aug 28$2.590.472.3%4.95%7.27%8849
$53.00Aug 21$2.510.491.4%4.80%6.16%5621.2K
$52.50Aug 14$2.450.510.4%4.69%5.09%118116
$54.00Aug 28$2.390.453.3%4.57%7.84%7298
$53.00Aug 14$2.210.481.4%4.23%5.58%72103
$54.50Aug 28$2.190.424.2%4.19%8.41%7674
$52.50Aug 7$2.110.510.4%4.04%4.44%141107
$54.00Aug 21$2.100.433.3%4.02%7.29%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 131,684
Total Puts 100,825
Put/Call Ratio 0.77
Net Difference 30,859

Prior's Put/Call Breakdown

Total Calls 105,375
Total Puts 69,315
Put/Call Ratio 0.66
Net Difference 36,060

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