Tour v344
SLV
iShares Silver Trust
$50.27 -3.73%
(7/16 15:55) ◀
|
Thursday, July 16, 2026 (3:56pm)
January 2026
|
▶ (7/16 16:00)
◀ 7/16 15:56 ▶

Option Volume

Detail
ℹ
Current (07/16) 290,658
Calls: 119,925 (41%)
Puts: 170,733 (59%)
Prior (07/15) 250,097
Calls: 142,571 (57%)
Puts: 107,526 (43%)
Current vs Prior +16.22%
Calls: -15.88% (Calls)
Puts: +58.78% (Puts)
Prior 7-Day Total 1,674,096
Calls: 959,853 (57%)
Puts: 714,243 (43%)
Prior 7-Day Average 279,016
Calls: 137,121 (57%)
Puts: 102,034 (43%)
Current vs Prior 7-Day Avg +4.17%
Calls: -12.54%
Puts: +67.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $185.23M
Calls: $13.36M (7%)
Puts: $171.87M (93%)
Prior (07/15) $26.05M
Calls: $12.75M (49%)
Puts: $13.30M (51%)
Current vs Prior +611.08%
Calls: +4.82%
Puts: +1192.04%
Prior 7-Day Total $404.07M
Calls: $100.30M (25%)
Puts: $303.77M (75%)
Prior 7-Day Average $67.34M
Calls: $14.33M (25%)
Puts: $43.40M (75%)
Current vs Prior 7-Day Avg +175.04%
Calls: -6.75%
Puts: +296.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.42
Prior (07/15) 0.75
Current vs Prior +88.77%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +88.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,117,949
Calls: 1,471,159 (69%)
Puts: 646,790 (31%)
Prior (07/15) 1,432,153
Calls: 856,471 (60%)
Puts: 575,682 (40%)
Current vs Prior +47.89%
Prior 7-Day Total 11,507,281
Calls: 7,648,181 (66%)
Puts: 3,859,100 (34%)
Prior 7-Day Average 1,917,880
Calls: 1,274,696 (66%)
Puts: 643,183 (34%)
Current vs Prior 7-Day Avg +10.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.71% | 3.72%2.71% | 5.79%2.71% | 12.11%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.42% | -5.72%-15.42% | +1.08%+166.52% | +3.35%
Prior 7-Day Avg 2.95% | 4.02%3.13% | 5.89%3.56% | 12.38%
Current vs 7-Day Avg -8.35% | -7.48%-13.50% | -1.80%-24.02% | -2.12%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.42% | -5.72%-15.42% | +1.08%+166.52% | +3.35%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.34% | 9.59%
Calls: 4.17% | 10.20%
Puts: 12.50% | 8.99%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -8.45% | -1.13%
Prior 7-Day Avg 10.87% | 9.42%
Calls: 13.00% | 8.20%
Puts: 8.73% | 10.63%
Current vs 7-Day Avg -23.24% | +1.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($171.87M) vs calls ($13.36M). Massive premium surge with dollar volume up 611% vs prior. Dollar volume significantly above 7-day average (175% higher). Bearish P/C ratio of 1.42 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 414 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.558.70$8.631.7%--0.9219
$43.00Jul 177.207.35$7.282.1%50.9956
$41.00Aug 79.459.65$9.552.1%--0.9423
$44.00Jul 276.406.55$6.482.3%200.92--
$50.00Aug 212.983.05$3.012.3%9070.5510.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 315.055.15$5.102.0%1070.81739
$57.50Aug 147.557.70$7.632.0%--0.8323
$60.00Aug 2810.0510.25$10.152.0%100.84120
$60.00Aug 219.9510.15$10.052.0%1570.8610.3K
$60.00Jul 179.609.80$9.702.1%10.6K1.0043.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.5K0.0712.0K
$60.00Jul 240.050.06$0.0616.7%2040.036.7K
$58.00Jul 240.070.08$0.0812.5%1430.055.2K
$60.00Jul 310.120.14$0.1315.4%2500.063.4K
$55.50Jul 240.130.15$0.1414.3%1950.09692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 200.050.06$0.0616.7%2.0K0.0447
$48.00Jul 170.080.09$0.0911.1%3.5K0.1013.5K
$45.00Jul 240.150.17$0.1612.5%790.081.7K
$49.00Jul 170.170.19$0.1811.1%6.3K0.1913.8K
$46.00Jul 240.220.25$0.2412.5%1990.12172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.208.45$8.323.0%--1.0012
$43.00Jul 207.257.45$7.352.7%--1.0030
$44.00Jul 206.256.45$6.353.1%--1.0021
$41.50Jul 178.708.95$8.822.8%3141.0019
$44.00Jul 176.206.45$6.333.9%70.99174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.604.80$4.704.3%3561.009.1K
$55.50Jul 175.105.30$5.203.8%461.008.8K
$56.00Jul 175.605.80$5.703.5%2781.0022.9K
$56.50Jul 176.106.30$6.203.2%381.003.2K
$57.00Jul 176.556.80$6.683.7%1151.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 227.4K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.461.52$1.494.0%8.9K0.55267
$51.00Jul 170.260.28$0.277.4%5.7K0.32636
$57.50Jul 220.010.05$0.03133.3%5.5K0.0217
$53.50Aug 141.271.34$1.315.3%5.1K0.3445
$52.00Jul 170.090.11$0.1020.0%4.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.410.44$0.437.0%17.1K0.4039.4K
$60.00Jul 179.609.80$9.702.1%10.6K1.0043.3K
$50.50Jul 170.600.68$0.6412.5%7.5K0.547.0K
$59.00Jul 178.558.80$8.682.9%6.7K1.004.5K
$49.00Jul 170.170.19$0.1811.1%6.3K0.1913.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 97.9%, max 256.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7182.0%56.5%222.2%37369
$42.00Jul 17Aug 7163.3%54.7%198.6%1241
$59.50Jul 17Aug 28138.6%46.7%196.9%2102.3K
$59.00Jul 17Aug 28137.8%46.6%195.5%344.1K
$58.50Jul 17Aug 28126.5%46.2%173.6%156917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28182.0%51.1%256.2%284.7K
$42.00Jul 17Aug 28163.3%49.7%228.7%222.3K
$59.00Jul 17Aug 28137.8%46.6%195.5%6.7K4.6K
$59.50Jul 17Aug 14138.6%47.2%193.4%381.3K
$58.50Jul 17Aug 28126.5%46.2%173.6%2.0K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.11$0.89$0.118.09$43.89
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$46.00$45.00Jul 31$0.13$0.87$0.136.69$45.87
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.80$1.80$0.209.00$55.20
$57.00$56.00Aug 21$0.87$0.87$0.136.69$56.13
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$58.00$57.00Aug 28$0.85$0.85$0.155.67$57.15
$60.00$59.00Aug 28$0.83$0.83$0.174.88$59.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0566.0%39.5%
$41.00Jul 17Jul 24$0.06182.0%71.9%
$47.50Jul 17Jul 20$0.0675.0%46.5%
$43.00Jul 17Jul 20$0.07128.0%72.4%
$47.00Jul 17Jul 20$0.0878.5%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Jul 24$0.05114.1%53.5%
$58.50Jul 17Jul 24$0.05126.5%58.2%
$47.00Jul 17Jul 20$0.0678.5%48.0%
$47.50Jul 17Jul 20$0.0875.0%46.5%
$52.50Jul 17Jul 20$0.0861.2%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 2.21% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.47$0.64$1.11$49.39$51.612.21%
$50.00Jul 17$0.72$0.43$1.15$48.85$51.152.29%
$51.00Jul 17$0.27$0.98$1.25$49.75$52.252.49%
$49.50Jul 17$1.08$0.27$1.35$48.15$50.852.69%
$51.50Jul 17$0.16$1.36$1.52$49.98$53.023.02%
$50.50Jul 20$0.71$0.89$1.60$48.90$52.103.18%
$50.00Jul 20$0.98$0.65$1.63$48.37$51.633.24%
$49.00Jul 17$1.46$0.18$1.64$47.36$50.643.26%
$51.00Jul 20$0.50$1.18$1.68$49.32$52.683.34%
$49.50Jul 20$1.29$0.49$1.78$47.72$51.283.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.07$0.09$0.16$47.84$52.66
$52.00$48.00Jul 17$0.10$0.09$0.19$47.81$52.19
$52.50$48.50Jul 17$0.07$0.13$0.20$48.30$52.70
$52.00$48.50Jul 17$0.10$0.13$0.23$48.27$52.23
$51.50$48.00Jul 17$0.16$0.09$0.25$47.75$51.75
$52.50$49.00Jul 17$0.07$0.18$0.25$48.75$52.75
$52.00$49.00Jul 17$0.10$0.18$0.28$48.72$52.28
$51.50$48.50Jul 17$0.16$0.13$0.29$48.21$51.79
$52.50$48.00Jul 20$0.15$0.18$0.33$47.67$52.83
$51.50$49.00Jul 17$0.16$0.18$0.34$48.66$51.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
46/4748/49Aug 14$0.85$0.155.67$46.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$42.00$43.00$44.00Jul 29$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 28$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.01, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.05$0.95
$58.00$59.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 29-$0.07$0.93
$57.00$58.001:2Jul 29-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$41.001:2Jul 20-$0.01$2.99
$48.00$45.001:2Aug 21-$0.07$2.93
$45.00$44.001:2Jul 22-$0.05$0.95
$42.00$41.001:2Jul 24-$0.05$0.95
$45.00$44.001:2Jul 24-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.97%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.5%5.97%6.43%8336
$51.00Aug 28$2.770.491.4%5.51%6.96%11836
$51.50Aug 28$2.550.472.5%5.07%7.52%6835
$51.00Aug 21$2.500.491.4%4.97%6.43%569293
$50.50Aug 14$2.430.510.5%4.83%5.29%12041
$52.00Aug 28$2.350.453.4%4.67%8.12%9151
$51.00Aug 14$2.200.481.4%4.38%5.83%11354
$52.50Aug 28$2.150.424.4%4.28%8.71%7866
$50.50Aug 7$2.120.510.5%4.22%4.67%18438
$52.00Aug 21$2.070.433.4%4.12%7.56%1.0K1.7K

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 119,925
Total Puts 170,733
Put/Call Ratio 1.42
Net Difference -50,808

Prior's Put/Call Breakdown

Total Calls 142,571
Total Puts 107,526
Put/Call Ratio 0.75
Net Difference 35,045

Prior 7-Day Put/Call Summary

Total Calls 959,853
Total Puts 714,243
Average Put/Call Ratio 0.75
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