Tour v340
SLV
iShares Silver Trust
$50.47 -3.33%
(7/16 09:35) ◀
|
Thursday, July 16, 2026 (9:40am)
January 2026
|
▶ (7/16 09:45)
◀ 7/16 09:40 ▶

Option Volume

Detail
ℹ
Current (07/16 9:40am) 15,927
Calls: 7,137 (45%)
Puts: 8,790 (55%)
Prior (07/15) 15,403
Calls: 5,440 (35%)
Puts: 9,963 (65%)
Current vs Prior +3.40%
Calls: +31.19% (Calls)
Puts: -11.77% (Puts)
Prior 7-Day Total 1,847,972
Calls: 1,086,642 (59%)
Puts: 761,330 (41%)
Prior 7-Day Average 263,996
Calls: 155,234 (59%)
Puts: 108,761 (41%)
Current vs Prior 7-Day Avg -93.97%
Calls: -95.40%
Puts: -91.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 9:40am) $1.92M
Calls: $452.4K (24%)
Puts: $1.46M (76%)
Prior (07/15) $1.28M
Calls: $346.3K (27%)
Puts: $935.4K (73%)
Current vs Prior +49.52%
Calls: +30.66%
Puts: +56.50%
Prior 7-Day Total $249.10M
Calls: $131.78M (53%)
Puts: $117.32M (47%)
Prior 7-Day Average $35.59M
Calls: $18.83M (53%)
Puts: $16.76M (47%)
Current vs Prior 7-Day Avg -94.62%
Calls: -97.60%
Puts: -91.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 9:40am) 1.23
Prior (07/15) 1.83
Current vs Prior -32.75%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +74.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 9:40am) 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 14,301,755
Calls: 9,789,297 (68%)
Puts: 4,512,458 (32%)
Prior 7-Day Average 2,043,107
Calls: 1,398,471 (68%)
Puts: 644,636 (32%)
Current vs Prior 7-Day Avg +3.66%
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 3.11% | 4.00%3.11% | 6.04%3.11% | 12.13%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -2.75% | +1.44%-2.74% | +5.52%+206.45% | +3.45%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg +4.58% | -2.81%-11.00% | -1.08%-22.32% | -3.60%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -2.75% | +1.44%-2.74% | +5.52%+206.45% | +3.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.96% | 11.68%
Calls: 9.68% | 9.57%
Puts: 6.25% | 13.79%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -12.62% | +20.41%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -29.84% | +28.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.46M) vs calls ($452.4K). Bearish P/C ratio of 1.23 indicates protective positioning. P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish 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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
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 374 of results (avg 5.6%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8510.10$9.982.5%--1.0057
$41.00Aug 79.609.85$9.732.6%--0.9423
$41.00Jul 319.509.75$9.632.6%--0.9633
$41.00Jul 249.409.65$9.532.6%--0.9822
$41.00Jul 179.359.60$9.482.6%--1.0046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.8510.05$9.952.0%--0.84120
$60.00Jul 229.459.65$9.552.1%--1.00134
$57.50Jul 177.007.15$7.082.1%--0.994.8K
$59.00Aug 218.859.05$8.952.2%--0.83388
$59.00Jul 208.458.65$8.552.3%--1.0013

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.060.07$0.0714.3%1090.0812.0K
$52.00Jul 170.140.16$0.1513.3%2800.172.1K
$56.00Jul 240.140.15$0.156.7%200.092.2K
$53.00Jul 200.140.17$0.1618.8%260.14404
$54.00Jul 220.190.21$0.2010.0%1160.13250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.060.07$0.0714.3%500.0813.5K
$48.50Jul 170.100.12$0.1118.2%460.122.3K
$45.00Jul 240.140.16$0.1513.3%50.081.7K
$49.00Jul 170.160.19$0.1816.7%3880.1913.8K
$48.50Jul 200.230.28$0.2619.2%740.192.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8510.10$9.982.5%--1.0057
$41.00Jul 179.359.60$9.482.6%--1.0046
$41.50Jul 178.859.10$8.982.8%--1.0019
$42.00Jul 178.358.60$8.482.9%--1.0022
$42.50Jul 177.858.10$7.983.1%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 208.458.65$8.552.3%--1.0013
$60.00Jul 209.409.65$9.532.6%--1.0013
$59.00Jul 228.458.70$8.572.9%--1.0021
$60.00Jul 229.459.65$9.552.1%--1.00134
$60.00Jul 249.459.70$9.572.6%--1.00723

Most actively traded options today. High liquidity = easy entry/exit. 303 active (total vol 14.3K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 211.771.87$1.825.5%5120.391.8K
$56.00Aug 211.011.04$1.022.9%4410.268.4K
$52.00Jul 170.140.16$0.1513.3%2800.172.1K
$51.00Jul 170.390.43$0.419.8%2690.37636
$54.00Jul 170.030.04$0.0425.0%1860.0411.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.412.55$2.485.6%2.6K0.4519.8K
$51.50Jul 171.181.34$1.2612.7%1.4K0.746.0K
$50.00Jul 170.430.45$0.444.5%7610.3939.4K
$52.00Jul 171.581.76$1.6710.8%5990.828.9K
$50.50Jul 170.620.66$0.646.3%4600.517.0K

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 78.7%, max 217.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7158.6%55.4%186.3%--69
$60.00Jul 17Aug 28127.6%47.2%170.0%3453.6K
$42.00Jul 17Aug 7136.8%53.3%156.7%--41
$59.00Jul 17Aug 28116.9%46.2%152.8%--4.1K
$58.50Jul 17Aug 28111.5%46.6%139.5%6917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28158.6%50.0%217.5%--4.7K
$42.00Jul 17Aug 28136.8%48.9%179.9%12.3K
$60.00Jul 17Aug 28127.6%47.2%170.0%--43.4K
$59.00Jul 17Aug 28116.9%46.2%152.8%14.6K
$44.00Jul 17Aug 28114.1%46.7%144.3%31.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 9.00, avg 1.97)

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
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$53.00$53.50Jul 24$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 14$0.10$0.90$0.109.00$43.90
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$47.00$46.00Jul 27$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 14.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$42.00$43.00Aug 7$0.90$0.90$0.109.00$42.90
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.40$1.40$0.1014.00$58.60
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$60.00$59.00Aug 7$0.82$0.82$0.184.56$59.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0565.6%46.8%
$54.50Jul 17Jul 20$0.0569.7%47.1%
$53.50Jul 17Jul 20$0.0762.5%43.1%
$53.00Jul 17Jul 20$0.0959.4%41.1%
$48.00Jul 17Jul 20$0.1160.3%43.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 20$0.0566.8%43.9%
$47.00Jul 17Jul 20$0.0665.6%46.8%
$47.50Jul 17Jul 20$0.0864.4%45.7%
$53.00Jul 17Jul 20$0.0859.4%41.1%
$48.00Jul 17Jul 20$0.1160.3%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 2.52% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.63$0.64$1.27$49.23$51.772.52%
$51.00Jul 17$0.41$0.93$1.34$49.66$52.342.66%
$50.00Jul 17$0.93$0.44$1.37$48.63$51.372.71%
$51.50Jul 17$0.26$1.26$1.52$49.98$53.023.01%
$49.50Jul 17$1.27$0.29$1.56$47.94$51.063.09%
$50.50Jul 20$0.85$0.87$1.72$48.78$52.223.41%
$51.00Jul 20$0.64$1.13$1.77$49.23$52.773.51%
$52.00Jul 17$0.15$1.67$1.82$50.18$53.823.61%
$50.00Jul 20$1.15$0.67$1.82$48.18$51.823.61%
$49.00Jul 17$1.68$0.18$1.86$47.14$50.863.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.34% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.10$0.07$0.17$47.83$52.67
$52.50$48.50Jul 17$0.10$0.11$0.21$48.29$52.71
$52.00$48.00Jul 17$0.15$0.07$0.22$47.78$52.22
$52.00$48.50Jul 17$0.15$0.11$0.26$48.24$52.26
$52.50$49.00Jul 17$0.10$0.18$0.28$48.72$52.78
$51.50$48.00Jul 17$0.26$0.07$0.33$47.67$51.83
$52.00$49.00Jul 17$0.15$0.18$0.33$48.67$52.33
$53.00$48.00Jul 20$0.16$0.18$0.34$47.66$53.34
$51.50$48.50Jul 17$0.26$0.11$0.37$48.13$51.87
$52.50$49.50Jul 17$0.10$0.29$0.39$49.11$52.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 256 found (best R:R 9.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
43/4446/47Aug 14$0.85$0.155.67$43.15$46.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$45.00$46.00$47.00Jul 29$0.07$0.9313.29
$43.00$44.00$45.00Aug 14$0.07$0.9313.29
$44.00$45.00$46.00Aug 28$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. 163 found (best net $-0.08, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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$60.001:2Jul 29-$0.08$0.92
$45.00$48.001:2Aug 21-$2.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$49.00$47.001:2Jul 29-$0.03$1.97
$45.00$44.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 24-$0.06$0.94
$45.00$44.001:2Jul 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. 166 found (best yield 6.04%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.1%6.04%6.10%--36
$51.00Aug 28$2.840.501.1%5.63%6.68%336
$51.50Aug 28$2.620.482.0%5.19%7.23%--35
$51.00Aug 21$2.570.501.1%5.09%6.14%35293
$50.50Aug 14$2.520.520.1%4.99%5.05%--41
$52.00Aug 28$2.420.453.0%4.79%7.83%--51
$51.00Aug 14$2.280.491.1%4.52%5.57%--54
$52.50Aug 28$2.220.434.0%4.40%8.42%--66
$50.50Aug 7$2.200.520.1%4.36%4.42%538
$52.00Aug 21$2.170.453.0%4.30%7.33%171.7K

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 7,137
Total Puts 8,790
Put/Call Ratio 1.23
Net Difference -1,653

Prior's Put/Call Breakdown

Total Calls 5,440
Total Puts 9,963
Put/Call Ratio 1.83
Net Difference -4,523

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
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