Tour v340
SLV
iShares Silver Trust
$50.60 -3.08%
(7/15 18:13) ◀
|
Thursday, July 16, 2026 (9:35am)
January 2026
|
▶ (7/16 09:40)
◀ 7/16 09:35 ▶

Option Volume

Detail
ℹ
Current (07/16 9:35am) 7,752
Calls: 3,625 (47%)
Puts: 4,127 (53%)
Prior (07/15) 6,770
Calls: 2,758 (41%)
Puts: 4,012 (59%)
Current vs Prior +14.51%
Calls: +31.44% (Calls)
Puts: +2.87% (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 -97.13%
Calls: -97.80%
Puts: -96.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 9:35am) $766.0K
Calls: $181.1K (24%)
Puts: $584.9K (76%)
Prior (07/15) $429.0K
Calls: $199.2K (46%)
Puts: $229.8K (54%)
Current vs Prior +78.56%
Calls: -9.09%
Puts: +154.57%
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 -97.89%
Calls: -99.12%
Puts: -96.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 9:35am) 1.14
Prior (07/15) 1.45
Current vs Prior -21.74%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +74.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 9:35am) 2,117,949
Calls: 1,471,159 (69%)
Puts: 646,790 (31%)
Prior (07/15) 2,159,191
Calls: 1,484,254 (69%)
Puts: 674,937 (31%)
Current vs Prior -1.91%
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 +7.81%
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 3.02% | 3.89%3.02% | 5.97%3.02% | 12.06%
Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%
Current vs Prior +29.65% | +7.26%-16.70% | +0.11%+29.66% | +2.39%
Prior 7-Day Avg 2.99% | 4.19%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg +1.21% | -7.10%-13.49% | -2.30%-24.50% | -4.16%
Prior 7-Day Eod 2.33% | 3.63%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod +29.65% | +7.26%-5.47% | +4.22%+197.87% | +2.84%
Sentiment BEARISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.58% | 9.54%
Calls: 11.59% | 7.53%
Puts: 3.57% | 11.54%
Prior 15.38% | 5.75%
Calls: 21.67% | 6.59%
Puts: 9.09% | 4.90%
Current vs Prior -50.72% | +65.91%
Prior 7-Day Avg 11.17% | 8.81%
Calls: 12.36% | 8.00%
Puts: 9.98% | 9.61%
Current vs 7-Day Avg -32.14% | +8.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($584.9K) vs calls ($181.1K). Elevated premium activity with dollar volume up 79% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio dropping 22% - sentiment shifting bullish.

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 BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
16:00BEARISHBULLISHBULLISH
15:55BEARISHBULLISHBULLISH
15:50BEARISHBULLISHBULLISH
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 365 of results (avg 5.7%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.609.80$9.702.1%--0.9822
$40.50Jul 1710.0010.25$10.132.5%--0.9957
$43.00Aug 77.908.10$8.002.5%--0.9117
$41.00Aug 79.7510.00$9.882.5%--0.9523
$41.00Jul 319.659.90$9.782.6%--0.9633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 179.8510.05$9.952.0%11.003.9K
$60.50Jul 249.8010.00$9.902.0%--1.00327
$60.00Aug 289.759.95$9.852.0%--0.83120
$60.00Jul 229.309.50$9.402.1%--1.00134
$59.00Jul 208.308.50$8.402.4%--1.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.59, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.070.08$0.0812.5%560.0912.0K
$52.50Jul 170.100.11$0.119.1%1030.132.2K
$52.00Jul 170.160.18$0.1711.8%1130.202.1K
$54.00Jul 220.200.24$0.2218.2%1050.15250
$60.00Aug 70.220.26$0.2416.7%120.107.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 200.190.23$0.2119.0%40.172.2K
$42.00Aug 140.290.35$0.3218.8%--0.0968
$45.00Jul 310.320.36$0.3411.8%80.129.9K
$46.00Jul 290.330.40$0.3718.9%--0.1430
$50.00Jul 170.360.39$0.387.9%4060.3439.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 179.009.25$9.132.7%--1.0019
$43.00Jul 177.507.75$7.633.3%--1.0056
$44.00Jul 176.506.75$6.633.8%--0.99174
$42.00Jul 178.508.75$8.632.9%--0.9922
$40.50Jul 1710.0010.25$10.132.5%--0.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.354.50$4.433.4%91.009.1K
$55.50Jul 174.755.00$4.885.1%--1.008.8K
$56.00Jul 175.255.50$5.384.6%--1.0022.9K
$56.50Jul 175.756.00$5.884.3%--1.003.2K
$57.00Jul 176.256.50$6.383.9%--1.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 6.5K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 211.021.07$1.054.8%1650.268.4K
$54.00Jul 200.070.11$0.0944.4%1520.091.3K
$53.50Jul 170.040.06$0.0540.0%1210.075.7K
$51.00Jul 170.450.47$0.464.3%1130.41636
$52.00Jul 170.160.18$0.1711.8%1130.202.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 171.091.22$1.1611.2%1.4K0.706.0K
$52.00Jul 171.501.58$1.545.2%5740.818.9K
$50.00Jul 170.360.39$0.387.9%4060.3439.4K
$52.00Jul 242.062.21$2.137.0%2200.642.8K
$50.00Jul 241.021.13$1.0810.2%2150.412.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 78.6%, max 220.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7161.0%55.7%189.1%--69
$60.00Jul 17Aug 28124.8%46.8%166.3%3153.6K
$59.50Jul 17Aug 14124.3%47.4%162.1%52.4K
$42.00Jul 17Aug 7139.1%53.7%159.3%--41
$59.00Jul 17Aug 28114.3%46.3%146.6%--4.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28161.1%50.3%220.5%--4.7K
$42.00Jul 17Aug 28139.2%48.8%185.2%--2.3K
$60.00Jul 17Aug 28124.9%46.8%166.6%--43.4K
$59.00Jul 17Aug 28114.3%46.3%146.6%14.6K
$58.50Jul 17Aug 28113.1%46.2%144.9%191.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$59.00$60.00Aug 28$0.11$0.89$0.118.09$59.11
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$55.00$54.00Aug 21$0.82$0.82$0.184.56$54.18
$53.50$53.00Jul 22$0.40$0.40$0.104.00$53.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.07161.0%71.3%
$53.50Jul 17Jul 20$0.0860.5%41.8%
$53.00Jul 17Jul 20$0.0957.8%40.3%
$48.00Jul 17Jul 20$0.1262.5%43.5%
$48.50Jul 17Jul 20$0.1359.0%41.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0570.8%47.1%
$54.00Jul 17Jul 20$0.0565.3%42.9%
$53.50Jul 17Jul 20$0.0760.5%41.8%
$57.50Jul 17Jul 24$0.0797.1%53.9%
$59.50Jul 17Jul 31$0.07124.3%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 2.47% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.69$0.56$1.25$49.25$51.752.47%
$51.00Jul 17$0.46$0.84$1.30$49.70$52.302.57%
$50.00Jul 17$1.02$0.38$1.40$48.60$51.402.77%
$51.50Jul 17$0.29$1.16$1.45$50.05$52.952.87%
$49.50Jul 17$1.38$0.24$1.62$47.88$51.123.20%
$52.00Jul 17$0.17$1.54$1.71$50.29$53.713.38%
$51.00Jul 20$0.69$1.04$1.73$49.27$52.733.42%
$50.50Jul 20$0.93$0.81$1.74$48.76$52.243.44%
$50.00Jul 20$1.23$0.60$1.83$48.17$51.833.62%
$51.50Jul 20$0.49$1.34$1.83$49.67$53.333.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.34% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.08$0.09$0.17$48.33$53.17
$52.50$48.50Jul 17$0.11$0.09$0.20$48.30$52.70
$53.00$49.00Jul 17$0.08$0.15$0.23$48.77$53.23
$52.00$48.50Jul 17$0.17$0.09$0.26$48.24$52.26
$52.50$49.00Jul 17$0.11$0.15$0.26$48.74$52.76
$52.00$49.00Jul 17$0.17$0.15$0.32$48.68$52.32
$53.00$49.50Jul 17$0.08$0.24$0.32$49.18$53.32
$52.50$49.50Jul 17$0.11$0.24$0.35$49.15$52.85
$51.50$48.50Jul 17$0.29$0.09$0.38$48.12$51.88
$53.00$48.50Jul 20$0.17$0.21$0.38$48.12$53.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 7.33, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87
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
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5356/57Aug 21$0.83$0.174.88$52.17$56.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 164 found (best net $-0.03, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.001:2Jul 29-$0.19$1.81
$57.00$58.501:2Jul 29-$0.09$1.41
$58.00$59.001:2Jul 27-$0.08$0.92
$59.00$60.001:2Jul 27-$0.08$0.92
$59.00$60.001:2Aug 7-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.03$2.97
$49.00$47.001:2Jul 29-$0.01$1.99
$54.00$52.001:2Jul 29-$1.04$0.96
$44.00$43.001:2Jul 24-$0.06$0.94
$44.00$43.001:2Jul 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. 151 found (best yield 5.77%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.920.510.8%5.77%6.56%236
$51.50Aug 28$2.690.491.8%5.32%7.09%--35
$51.00Aug 21$2.660.510.8%5.26%6.05%16293
$52.00Aug 28$2.480.462.8%4.90%7.67%--51
$51.00Aug 14$2.340.500.8%4.62%5.42%--54
$52.50Aug 28$2.280.443.8%4.51%8.26%--66
$52.00Aug 21$2.210.452.8%4.37%7.13%41.7K
$51.50Aug 14$2.120.471.8%4.19%5.97%851
$53.00Aug 28$2.090.414.7%4.13%8.87%--147
$51.00Aug 7$2.050.500.8%4.05%4.84%567

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 3,625
Total Puts 4,127
Put/Call Ratio 1.14
Net Difference -502

Prior's Put/Call Breakdown

Total Calls 2,758
Total Puts 4,012
Put/Call Ratio 1.45
Net Difference -1,254

Prior 7-Day Put/Call Summary

Total Calls 1,152,934
Total Puts 735,537
Average Put/Call Ratio 0.65
Ratio Trend Falling

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