Tour v344
SLV
iShares Silver Trust
$50.39 -3.49%
$50.26 (-0.26%)🌙
as of 07/16 06:04 PM
(7/16 16:20) ◀
|
Thursday, July 16, 2026 (6:04pm)
January 2026
|
▶ (7/17 09:35)
◀ 7/16 18:04 ▶

Option Volume

Detail
ℹ
Current (07/16) 321,966
Calls: 121,824 (38%)
Puts: 200,142 (62%)
Prior (07/15) 250,097
Calls: 142,571 (57%)
Puts: 107,526 (43%)
Current vs Prior +28.74%
Calls: -14.55% (Calls)
Puts: +86.13% (Puts)
Prior 7-Day Total 1,964,754
Calls: 1,079,778 (55%)
Puts: 884,976 (45%)
Prior 7-Day Average 280,679
Calls: 154,254 (55%)
Puts: 126,425 (45%)
Current vs Prior 7-Day Avg +14.71%
Calls: -21.02%
Puts: +58.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $303.24M
Calls: $13.39M (4%)
Puts: $289.84M (96%)
Prior (07/15) $26.05M
Calls: $12.75M (49%)
Puts: $13.30M (51%)
Current vs Prior +1064.12%
Calls: +5.07%
Puts: +2078.95%
Prior 7-Day Total $589.29M
Calls: $113.66M (19%)
Puts: $475.63M (81%)
Prior 7-Day Average $84.18M
Calls: $16.24M (19%)
Puts: $67.95M (81%)
Current vs Prior 7-Day Avg +260.20%
Calls: -17.51%
Puts: +326.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.64
Prior (07/15) 0.75
Current vs Prior +117.83%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +93.40%
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 13,625,230
Calls: 9,119,340 (67%)
Puts: 4,505,890 (33%)
Prior 7-Day Average 1,946,461
Calls: 1,302,762 (67%)
Puts: 643,698 (33%)
Current vs Prior 7-Day Avg +8.81%
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 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -13.76% | -5.44%-13.76% | +1.88%+171.75% | +3.61%
Prior 7-Day Avg 2.95% | 4.02%3.13% | 5.89%3.56% | 12.38%
Current vs 7-Day Avg -6.56% | -7.21%-11.80% | -1.02%-22.53% | -1.87%
Prior 7-Day Eod 2.71% | 3.72%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod +1.96% | +0.30%-13.76% | +1.88%+171.75% | +3.61%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +89.13% | +31.96%
Prior 7-Day Avg 10.50% | 9.44%
Calls: 13.00% | 8.20%
Puts: 8.73% | 10.63%
Current vs 7-Day Avg +64.03% | +35.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 96% of dollar volume in puts ($289.84M) vs calls ($13.39M). Massive premium surge with dollar volume up 1064% vs prior. Dollar volume significantly above 7-day average (260% higher). Extreme bearish P/C ratio of 1.64 - heavy put buying.

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 396 of results (avg 5.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 76.706.85$6.782.2%30.8739
$43.00Aug 77.557.75$7.652.6%--0.9017
$41.00Jul 179.159.40$9.282.7%3731.0046
$46.00Aug 145.255.40$5.332.8%420.7716
$41.50Jul 178.658.90$8.782.8%3141.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.0010.15$10.071.5%1600.8710.3K
$58.50Aug 148.508.65$8.571.8%20.8645
$57.50Aug 147.607.75$7.682.0%--0.8323
$57.50Jul 317.357.50$7.432.0%5040.9063
$57.00Aug 147.157.30$7.232.1%50.8235

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.5K0.0712.0K
$59.50Jul 240.050.06$0.0616.7%60.0388
$60.00Jul 240.050.06$0.0616.7%2040.036.7K
$58.50Jul 240.060.07$0.0714.3%20.0497
$52.50Jul 170.070.08$0.0812.5%2.0K0.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.080.09$0.0911.1%220.044.9K
$47.00Jul 200.100.11$0.119.1%520.09214
$44.00Jul 240.110.13$0.1216.7%490.0695
$48.50Jul 170.120.14$0.1315.4%2.4K0.152.3K
$46.00Jul 220.140.15$0.156.7%1.1K0.0969

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.609.90$9.753.1%2601.0057
$41.00Jul 179.159.40$9.282.7%3731.0046
$41.50Jul 178.658.90$8.782.8%3141.0019
$42.00Jul 178.158.40$8.283.0%121.0022
$42.50Jul 177.607.90$7.753.9%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.659.90$9.782.6%10.7K0.9943.3K
$60.00Jul 209.609.90$9.753.1%80.9913
$59.50Jul 179.109.40$9.253.2%290.981.3K
$58.50Jul 178.108.40$8.253.6%2.0K0.981.3K
$59.00Jul 178.608.90$8.753.4%6.7K0.984.5K

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 230.7K, top 17.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.431.56$1.508.7%8.9K0.55267
$51.00Jul 170.250.28$0.2711.1%6.1K0.30636
$57.50Jul 220.010.05$0.03133.3%5.5K0.0217
$53.50Aug 141.261.36$1.317.6%5.1K0.3345
$52.00Jul 170.090.12$0.1127.3%4.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.430.47$0.458.9%17.2K0.4339.4K
$60.00Jul 179.659.90$9.782.6%10.7K0.9943.3K
$50.50Jul 170.620.77$0.7021.4%7.5K0.577.0K
$59.00Jul 178.608.90$8.753.4%6.7K0.984.5K
$49.00Jul 170.170.20$0.1915.8%6.3K0.2113.8K

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 109.5%, max 271.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 14188.8%53.6%252.5%38546
$59.50Jul 17Aug 28146.9%47.1%212.1%2102.3K
$42.00Jul 17Aug 7169.6%54.5%211.3%1241
$59.00Jul 17Aug 28140.6%46.8%200.5%844.1K
$58.50Jul 17Aug 28134.2%46.6%188.0%156917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28188.8%50.8%271.6%284.7K
$42.00Jul 17Aug 28169.6%49.4%243.5%232.3K
$59.50Jul 17Aug 14146.9%47.6%208.7%381.3K
$59.00Jul 17Aug 28140.6%46.8%200.5%6.8K4.6K
$58.50Jul 17Aug 28134.2%46.6%188.0%2.0K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 7.33, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.12$0.88$0.127.33$57.12
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$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
$51.00$51.50Jul 17$0.11$0.39$0.113.55$51.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 7$0.12$0.88$0.127.33$43.88
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$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. 294 found (best R:R 12.33, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 22$0.90$0.90$0.109.00$46.90
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$45.00$46.00Jul 29$0.90$0.90$0.109.00$45.90
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$60.00$59.00Aug 7$0.89$0.89$0.118.09$59.11
$60.00$59.00Aug 21$0.89$0.89$0.118.09$59.11
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0571.5%40.3%
$47.50Jul 17Jul 20$0.0676.2%46.2%
$41.00Jul 17Jul 24$0.07188.8%71.8%
$52.50Jul 17Jul 20$0.0766.6%38.6%
$52.00Jul 17Jul 20$0.1061.6%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0577.6%41.7%
$47.00Jul 17Jul 20$0.0681.9%48.8%
$53.00Jul 17Jul 20$0.0671.5%40.3%
$47.50Jul 17Jul 20$0.0876.2%46.2%
$48.00Jul 17Jul 20$0.1069.9%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 2.24% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.43$0.70$1.13$49.37$51.632.24%
$50.00Jul 17$0.69$0.45$1.14$48.86$51.142.26%
$51.00Jul 17$0.27$0.99$1.26$49.74$52.262.50%
$49.50Jul 17$1.01$0.29$1.30$48.20$50.802.58%
$51.50Jul 17$0.16$1.39$1.55$49.95$53.053.08%
$49.00Jul 17$1.44$0.19$1.63$47.37$50.633.23%
$50.00Jul 20$0.96$0.67$1.63$48.37$51.633.23%
$50.50Jul 20$0.71$0.92$1.63$48.87$52.133.23%
$51.00Jul 20$0.48$1.21$1.69$49.31$52.693.35%
$49.50Jul 20$1.25$0.50$1.75$47.75$51.253.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.08$0.08$0.16$47.84$52.66
$52.00$48.00Jul 17$0.11$0.08$0.19$47.81$52.19
$52.50$48.50Jul 17$0.08$0.13$0.21$48.29$52.71
$51.50$48.00Jul 17$0.16$0.08$0.24$47.76$51.74
$52.00$48.50Jul 17$0.11$0.13$0.24$48.26$52.24
$52.50$49.00Jul 17$0.08$0.19$0.27$48.73$52.77
$51.50$48.50Jul 17$0.16$0.13$0.29$48.21$51.79
$52.00$49.00Jul 17$0.11$0.19$0.30$48.70$52.30
$52.50$48.00Jul 20$0.15$0.18$0.33$47.67$52.83
$51.00$48.00Jul 17$0.27$0.08$0.35$47.65$51.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
46/4748/49Aug 14$0.86$0.146.14$46.14$48.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 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
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$42.00$43.00$44.00Jul 24$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 28$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 170 found (best net $-0.01, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$45.001:2Aug 14-$2.65$1.35
$45.00$48.001:2Aug 21-$1.97$1.03
$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
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
$44.00$43.001:2Jul 24-$0.06$0.94
$43.00$42.001:2Jul 27-$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 5.81%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.930.520.2%5.81%6.03%8336
$51.00Aug 28$2.720.491.2%5.40%6.61%11836
$51.50Aug 28$2.510.472.2%4.98%7.18%6835
$51.00Aug 21$2.430.491.2%4.82%6.03%570293
$50.50Aug 14$2.410.510.2%4.78%5.00%12041
$52.00Aug 28$2.320.443.2%4.60%7.80%9151
$51.00Aug 14$2.170.481.2%4.31%5.52%11354
$52.50Aug 28$2.090.424.2%4.15%8.33%7966
$50.50Aug 7$2.050.500.2%4.07%4.29%18938
$52.00Aug 21$2.050.433.2%4.07%7.26%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 121,824
Total Puts 200,142
Put/Call Ratio 1.64
Net Difference -78,318

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 1,079,778
Total Puts 884,976
Average Put/Call Ratio 0.85
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