Tour v339
SLV
iShares Silver Trust
$52.16 -1.91%
(7/15 15:40) ◀
|
Wednesday, July 15, 2026 (3:45pm)
January 2026
|
▶ (7/15 15:50)
◀ 7/15 15:45 ▶

Option Volume

Detail
ℹ
Current (07/15 3:45pm) 240,754
Calls: 137,051 (57%)
Puts: 103,703 (43%)
Prior (07/14) 178,821
Calls: 107,560 (60%)
Puts: 71,261 (40%)
Current vs Prior +34.63%
Calls: +27.42% (Calls)
Puts: +45.53% (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 -10.76%
Calls: -16.79%
Puts: -1.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15 3:45pm) $25.24M
Calls: $12.04M (48%)
Puts: $13.20M (52%)
Prior (07/14) $33.93M
Calls: $14.52M (43%)
Puts: $19.41M (57%)
Current vs Prior -25.61%
Calls: -17.09%
Puts: -31.99%
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 -30.60%
Calls: -41.68%
Puts: -16.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 3:45pm) 0.76
Prior (07/14) 0.66
Current vs Prior +14.21%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +15.69%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15 3:45pm) 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 0.94% | 3.16%3.16% | 5.73%0.94% | 11.68%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior -59.72% | -12.85%-12.85% | -3.85%-59.72% | -0.83%
Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%
Current vs 7-Day Avg -68.56% | -24.52%-10.76% | -7.13%-79.14% | -8.22%
Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs 7-Day Eod -59.72% | -12.85%-12.85% | -3.85%-59.72% | -0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.82% | 6.02%
Calls: 11.76% | 5.13%
Puts: 21.87% | 6.90%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior +9.36% | +4.70%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg +50.58% | -31.65%
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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BEARISHBULLISHBULLISH
15:40BEARISHBULLISHBULLISH
15:35BEARISHBULLISHBULLISH
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 494 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 288.008.15$8.071.9%130.84--
$45.00Aug 217.858.00$7.931.9%1760.852.2K
$42.00Jul 1510.0510.25$10.152.0%2261.00204
$53.00Jul 240.991.01$1.002.0%8440.421.3K
$42.50Jul 159.559.75$9.652.1%1541.00233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 1410.0010.15$10.071.5%50.8921
$60.00Aug 218.308.45$8.381.8%1120.8210.3K
$62.50Jul 1510.2510.45$10.351.9%820.99--
$62.00Aug 2110.1010.30$10.202.0%240.871.3K
$59.00Aug 217.407.55$7.482.0%80.79383

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.060.07$0.0714.3%1.3K0.0819.7K
$54.00Jul 170.130.15$0.1414.3%4.1K0.1510.9K
$57.50Jul 240.150.17$0.1612.5%6030.10224
$61.00Jul 310.150.17$0.1612.5%170.07261
$52.00Jul 150.160.18$0.1711.8%7.2K0.761.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.050.06$0.0616.7%1.2K0.0613.4K
$49.50Jul 170.070.08$0.0812.5%5070.08401
$50.00Jul 170.110.12$0.128.3%6.1K0.1240.7K
$48.00Jul 220.150.17$0.1612.5%740.1040
$50.50Jul 170.170.19$0.1811.1%9790.186.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.0510.25$10.152.0%2261.00204
$42.50Jul 159.559.75$9.652.1%1541.00233
$43.00Jul 159.059.25$9.152.2%2351.0070
$43.50Jul 158.558.75$8.652.3%1611.00101
$44.00Jul 158.058.25$8.152.5%3581.0055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 175.255.50$5.384.6%3571.004.8K
$58.00Jul 175.756.00$5.884.3%3831.003.5K
$58.50Jul 176.256.50$6.383.9%71.001.3K
$59.00Jul 176.757.00$6.883.6%611.004.6K
$59.50Jul 177.257.50$7.383.4%161.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 232.3K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 150.000.01$0.01100.0%17.1K0.09892
$53.00Jul 150.000.01$0.01100.0%13.2K0.031.6K
$52.00Jul 150.160.18$0.1711.8%7.2K0.761.8K
$55.00Aug 211.671.74$1.714.1%5.5K0.3713.8K
$53.00Jul 170.340.36$0.355.7%5.0K0.3210.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 150.020.03$0.0333.3%12.0K0.243.6K
$50.00Aug 211.761.80$1.782.2%8.5K0.3516.9K
$52.50Jul 150.280.35$0.3221.9%8.4K0.91629
$50.00Jul 170.110.12$0.128.3%6.1K0.1240.7K
$52.00Jul 170.600.63$0.624.8%4.5K0.467.6K

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 1051.8%, max 2422.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 71238.4%54.8%2158.2%226223
$62.00Jul 15Aug 28991.6%46.2%2044.8%34338
$43.00Jul 15Aug 71116.3%52.6%2023.5%23587
$62.50Jul 15Jul 311030.8%52.1%1879.6%2121
$60.50Jul 15Jul 31870.6%48.4%1699.1%5327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 15Aug 281238.4%49.1%2422.6%2235
$43.00Jul 15Aug 281116.3%47.8%2235.2%153.0K
$62.00Jul 15Aug 28991.6%46.2%2044.8%1102
$62.50Jul 15Jul 311030.8%52.1%1879.6%8284
$44.00Jul 15Aug 28873.2%46.6%1774.9%17156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$60.12
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$58.00$59.00Aug 21$0.16$0.84$0.165.25$58.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$48.00$47.00Jul 29$0.11$0.89$0.118.09$47.89
$44.00$43.00Aug 28$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87
$49.00$48.00Jul 27$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 8.09, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
$48.50$49.00Jul 27$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 28$1.78$1.78$0.228.09$60.22
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$60.00$58.50Aug 14$1.30$1.30$0.206.50$58.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.05358.1%54.5%
$55.00Jul 15Jul 17$0.06310.7%49.5%
$48.50Jul 15Jul 17$0.08476.6%59.0%
$54.50Jul 15Jul 17$0.08264.2%46.7%
$49.50Jul 15Jul 17$0.09306.5%51.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 15Jul 17$0.07306.5%51.1%
$50.00Jul 15Jul 17$0.11254.5%49.1%
$54.00Jul 15Jul 17$0.11216.2%45.4%
$54.50Jul 15Jul 17$0.11264.2%46.7%
$50.50Jul 15Jul 17$0.17201.7%47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.38% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 15$0.17$0.03$0.20$51.80$52.200.38%
$52.50Jul 15$0.01$0.32$0.33$52.17$52.830.63%
$51.50Jul 15$0.65$0.01$0.66$50.84$52.161.27%
$53.00Jul 15$0.01$0.80$0.81$52.19$53.811.55%
$51.00Jul 15$1.16$0.01$1.17$49.83$52.172.24%
$53.50Jul 15$0.01$1.35$1.36$52.14$54.862.61%
$52.00Jul 17$0.78$0.62$1.40$50.60$53.402.68%
$52.50Jul 17$0.54$0.87$1.41$51.09$53.912.70%
$51.50Jul 17$1.09$0.42$1.51$49.99$53.012.89%
$53.00Jul 17$0.35$1.19$1.54$51.46$54.542.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.08% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 15$0.01$0.03$0.04$51.96$52.54
$54.50$50.00Jul 17$0.09$0.12$0.21$49.79$54.71
$54.00$50.00Jul 17$0.14$0.12$0.26$49.74$54.26
$54.50$50.50Jul 17$0.09$0.18$0.27$50.23$54.77
$54.00$50.50Jul 17$0.14$0.18$0.32$50.18$54.32
$53.50$50.00Jul 17$0.22$0.12$0.34$49.66$53.84
$54.50$51.00Jul 17$0.09$0.27$0.36$50.64$54.86
$53.50$50.50Jul 17$0.22$0.18$0.40$50.10$53.90
$54.00$51.00Jul 17$0.14$0.27$0.41$50.59$54.41
$53.00$50.00Jul 17$0.35$0.12$0.47$49.53$53.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 7.33, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
43/4445/47Aug 28$1.70$0.305.67$42.30$46.70
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
$42.00$43.00$44.00Aug 7$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Jul 29$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 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. 195 found (best net $-0.04, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Jul 29-$0.04$2.46
$60.00$61.001:2Jul 27-$0.07$0.93
$59.00$60.001:2Jul 27-$0.08$0.92
$59.00$60.001:2Jul 29-$0.12$0.88
$61.00$62.001:2Aug 7-$0.18$0.82
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-$0.06$0.94
$45.00$44.001:2Jul 27-$0.06$0.94
$46.00$45.001:2Jul 27-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.69%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 28$2.970.510.7%5.69%6.35%10146
$53.00Aug 28$2.720.491.6%5.21%6.83%22865
$53.50Aug 28$2.500.462.6%4.79%7.36%8849
$53.00Aug 21$2.430.481.6%4.66%6.27%5621.2K
$52.50Aug 14$2.370.500.7%4.54%5.20%118116
$54.00Aug 28$2.300.443.5%4.41%7.94%7298
$53.00Aug 14$2.130.471.6%4.08%5.69%72103
$54.50Aug 28$2.120.414.5%4.06%8.55%7674
$52.50Aug 7$2.050.500.7%3.93%4.58%141107
$54.00Aug 21$2.030.433.5%3.89%7.42%7257.1K

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 137,051
Total Puts 103,703
Put/Call Ratio 0.76
Net Difference 33,348

Prior's Put/Call Breakdown

Total Calls 107,560
Total Puts 71,261
Put/Call Ratio 0.66
Net Difference 36,299

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