Tour v340
SLV
iShares Silver Trust
$50.37 -3.52%
(7/16 09:40) ◀
|
Thursday, July 16, 2026 (9:45am)
January 2026
|
▶ (7/16 09:50)
◀ 7/16 09:45 ▶

Option Volume

Detail
ℹ
Current (07/16 9:45am) 19,765
Calls: 9,274 (47%)
Puts: 10,491 (53%)
Prior (07/15) 17,676
Calls: 6,869 (39%)
Puts: 10,807 (61%)
Current vs Prior +11.82%
Calls: +35.01% (Calls)
Puts: -2.92% (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 -92.51%
Calls: -94.03%
Puts: -90.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 9:45am) $2.38M
Calls: $596.0K (25%)
Puts: $1.79M (75%)
Prior (07/15) $1.78M
Calls: $672.3K (38%)
Puts: $1.11M (62%)
Current vs Prior +34.02%
Calls: -11.34%
Puts: +61.61%
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 -93.31%
Calls: -96.83%
Puts: -89.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 9:45am) 1.13
Prior (07/15) 1.57
Current vs Prior -28.10%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +60.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 9:45am) 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 3.08% | 4.01%3.08% | 6.02%3.08% | 12.17%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -3.80% | +1.64%-3.80% | +5.04%+203.14% | +3.82%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg +3.45% | -2.62%-11.96% | -1.53%-23.16% | -3.25%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -3.80% | +1.64%-3.80% | +5.04%+203.14% | +3.82%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.69% | 10.98%
Calls: 8.24% | 10.00%
Puts: 7.14% | 11.96%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -15.59% | +13.20%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -32.22% | +20.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 75% put dollar volume ($1.79M). Slightly bearish P/C ratio of 1.13. P/C ratio dropping 28% - 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 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
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 385 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 79.559.75$9.652.1%--0.9223
$41.00Jul 179.309.50$9.402.1%--0.9946
$53.50Aug 141.361.39$1.382.2%30.3445
$45.00Aug 216.356.50$6.432.3%--0.802.4K
$42.00Jul 178.308.50$8.402.4%--0.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.8510.00$9.931.5%20.8510.3K
$54.00Aug 214.905.00$4.952.0%490.662.6K
$60.00Jul 249.559.75$9.652.1%--1.00723
$59.00Jul 178.558.75$8.652.3%--1.004.5K
$59.00Jul 228.558.75$8.652.3%--1.0021

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 200.050.06$0.0616.7%110.051.7K
$53.00Jul 170.060.07$0.0714.3%1790.0812.0K
$60.00Jul 240.060.07$0.0714.3%80.046.7K
$59.00Jul 240.070.08$0.0812.5%80.04691
$52.50Jul 170.080.09$0.0911.1%2040.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.100.12$0.1118.2%510.132.3K
$45.00Jul 240.150.17$0.1612.5%280.081.7K
$49.00Jul 170.170.19$0.1811.1%4730.2013.8K
$43.00Jul 310.190.22$0.2114.3%250.0791
$46.00Jul 240.210.25$0.2317.4%210.12172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 178.759.00$8.882.8%--1.0019
$43.00Jul 177.257.50$7.383.4%--0.9956
$41.00Jul 179.309.50$9.402.1%--0.9946
$42.00Jul 178.308.50$8.402.4%--0.9922
$40.50Jul 179.7510.00$9.882.5%--0.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.504.70$4.604.3%261.009.1K
$55.50Jul 175.005.25$5.134.9%51.008.8K
$56.00Jul 175.505.75$5.634.4%11.0022.9K
$56.50Jul 176.006.25$6.134.1%--1.003.2K
$57.00Jul 176.506.75$6.633.8%241.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 18.1K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 210.991.02$1.003.0%5540.258.4K
$53.00Aug 211.751.83$1.794.5%5160.391.8K
$52.00Jul 170.130.14$0.147.1%4520.172.1K
$51.00Jul 170.350.39$0.3710.8%3640.35636
$50.50Jul 170.570.59$0.583.4%2920.4740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.502.58$2.543.1%2.8K0.4519.8K
$51.50Jul 171.251.37$1.319.2%1.4K0.766.0K
$50.00Jul 170.450.48$0.476.4%9990.4039.4K
$52.00Jul 171.701.82$1.766.8%6130.838.9K
$50.50Jul 170.670.72$0.707.1%5060.537.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 76.8%, max 187.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 28128.7%47.3%172.3%13253.6K
$41.00Jul 17Aug 7144.5%55.4%161.0%--69
$42.00Jul 17Aug 7136.1%53.5%154.6%--41
$59.00Jul 17Aug 28118.1%46.5%153.8%--4.1K
$58.50Jul 17Aug 28112.7%46.2%143.7%6917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28144.5%50.2%187.7%--4.7K
$42.00Jul 17Aug 28136.1%49.1%177.4%22.3K
$60.00Jul 17Aug 28128.7%47.3%172.3%--43.4K
$59.00Jul 17Aug 28118.1%46.5%153.8%14.6K
$58.50Jul 17Aug 28112.7%46.2%143.7%191.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$54.00$54.50Jul 31$0.10$0.40$0.104.00$54.10
$54.50$55.00Aug 14$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88
$46.00$45.00Jul 29$0.13$0.87$0.136.69$45.87
$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. 268 found (best R:R 9.00, avg 1.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$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
$47.00$47.50Jul 27$0.40$0.40$0.104.00$47.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$54.50$54.00Jul 31$0.40$0.40$0.104.00$54.10
$55.50$55.00Aug 14$0.40$0.40$0.104.00$55.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 17Jul 20$0.0570.9%47.7%
$53.50Jul 17Jul 20$0.0663.8%42.8%
$47.00Jul 17Jul 20$0.0768.7%48.0%
$41.00Jul 17Jul 24$0.08144.5%68.5%
$53.00Jul 17Jul 20$0.0860.8%41.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0768.7%48.0%
$53.50Jul 17Jul 20$0.0763.8%42.8%
$53.00Jul 17Jul 20$0.0860.8%41.1%
$55.00Jul 17Jul 20$0.0877.5%48.7%
$47.50Jul 17Jul 20$0.0964.7%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.54% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.58$0.70$1.28$49.22$51.782.54%
$50.00Jul 17$0.85$0.47$1.32$48.68$51.322.62%
$51.00Jul 17$0.37$0.98$1.35$49.65$52.352.68%
$49.50Jul 17$1.21$0.30$1.51$47.99$51.013.00%
$51.50Jul 17$0.22$1.31$1.53$49.97$53.033.04%
$50.50Jul 20$0.82$0.92$1.74$48.76$52.243.45%
$49.00Jul 17$1.60$0.18$1.78$47.22$50.783.53%
$50.00Jul 20$1.10$0.69$1.79$48.21$51.793.55%
$51.00Jul 20$0.60$1.19$1.79$49.21$52.793.55%
$52.00Jul 17$0.14$1.76$1.90$50.10$53.903.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.09$0.07$0.16$47.84$52.66
$52.50$48.50Jul 17$0.09$0.11$0.20$48.30$52.70
$52.00$48.00Jul 17$0.14$0.07$0.21$47.79$52.21
$52.00$48.50Jul 17$0.14$0.11$0.25$48.25$52.25
$52.50$49.00Jul 17$0.09$0.18$0.27$48.73$52.77
$51.50$48.00Jul 17$0.22$0.07$0.29$47.71$51.79
$52.00$49.00Jul 17$0.14$0.18$0.32$48.68$52.32
$51.50$48.50Jul 17$0.22$0.11$0.33$48.17$51.83
$52.50$49.50Jul 17$0.09$0.30$0.39$49.11$52.89
$51.50$49.00Jul 17$0.22$0.18$0.40$48.60$51.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
44/4546/47Aug 14$0.88$0.127.33$44.12$46.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
43/4446/47Aug 14$0.84$0.165.25$43.16$46.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
43/4447/48Aug 14$0.83$0.174.88$43.17$47.83
51/5255/56Aug 21$0.83$0.174.88$51.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 24$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$41.00$42.00$43.00Jul 31$0.08$0.9211.50
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Jul 27$0.07$0.9313.29
$55.00$56.00$57.00Aug 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. 165 found (best net $-0.10, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$58.501:2Jul 29-$0.09$1.41
$59.00$60.001:2Jul 27-$0.05$0.95
$45.00$48.001:2Aug 21-$2.07$0.93
$59.00$60.001:2Jul 29-$0.08$0.92
$58.00$59.001:2Jul 27-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$49.00$47.001:2Jul 29-$0.01$1.99
$44.00$43.001:2Jul 24-$0.05$0.95
$45.00$44.001:2Jul 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. 165 found (best yield 5.96%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.21%136
$51.00Aug 28$2.810.501.2%5.58%6.83%336
$51.50Aug 28$2.590.472.2%5.14%7.39%--35
$51.00Aug 21$2.540.491.2%5.04%6.29%46293
$50.50Aug 14$2.480.520.3%4.92%5.18%1041
$52.00Aug 28$2.380.453.2%4.73%7.96%--51
$51.00Aug 14$2.240.491.2%4.45%5.70%--54
$52.50Aug 28$2.190.424.2%4.35%8.58%--66
$50.50Aug 7$2.170.510.3%4.31%4.57%538
$52.00Aug 21$2.100.443.2%4.17%7.41%271.7K

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 9,274
Total Puts 10,491
Put/Call Ratio 1.13
Net Difference -1,217

Prior's Put/Call Breakdown

Total Calls 6,869
Total Puts 10,807
Put/Call Ratio 1.57
Net Difference -3,938

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