Tour v340
SLV
iShares Silver Trust
$50.44 -3.39%
(7/16 09:45) ◀
|
Thursday, July 16, 2026 (9:50am)
January 2026
|
▶ (7/16 09:55)
◀ 7/16 09:50 ▶

Option Volume

Detail
ℹ
Current (07/16 9:50am) 25,852
Calls: 12,224 (47%)
Puts: 13,628 (53%)
Prior (07/15) 23,632
Calls: 10,525 (45%)
Puts: 13,107 (55%)
Current vs Prior +9.39%
Calls: +16.14% (Calls)
Puts: +3.97% (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 -90.21%
Calls: -92.13%
Puts: -87.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 9:50am) $3.30M
Calls: $784.7K (24%)
Puts: $2.51M (76%)
Prior (07/15) $2.51M
Calls: $1.18M (47%)
Puts: $1.33M (53%)
Current vs Prior +31.26%
Calls: -33.55%
Puts: +88.74%
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 -90.73%
Calls: -95.83%
Puts: -85.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 9:50am) 1.11
Prior (07/15) 1.25
Current vs Prior -10.48%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +57.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 9:50am) 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 2.97% | 4.02%2.97% | 6.03%2.97% | 12.19%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -7.03% | +2.00%-7.03% | +5.24%+192.96% | +4.02%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -0.02% | -2.27%-14.92% | -1.34%-25.74% | -3.07%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -7.03% | +2.00%-7.03% | +5.24%+192.96% | +4.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.38% | 8.07%
Calls: 7.06% | 6.25%
Puts: 7.69% | 9.89%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -18.99% | -16.80%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -34.95% | -11.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($2.51M) vs calls ($784.7K). Slightly bearish P/C ratio of 1.11. 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
09:50BEARISHBEARISHBEARISH
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 394 of results (avg 5.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8010.00$9.902.0%--1.0057
$41.00Jul 249.359.55$9.452.1%--1.0022
$42.00Jul 248.408.60$8.502.4%--1.0053
$42.00Jul 178.308.50$8.402.4%--1.0022
$43.00Aug 77.707.90$7.802.6%--0.9017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.859.95$9.901.0%30.8610.3K
$60.50Jul 1710.0010.20$10.102.0%10.993.9K
$60.00Aug 289.9510.15$10.052.0%--0.84120
$60.00Jul 179.509.70$9.602.1%20.9943.3K
$60.00Jul 209.509.70$9.602.1%--0.9913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 200.050.06$0.0616.7%140.051.7K
$60.50Jul 240.050.06$0.0616.7%--0.035.1K
$59.50Jul 240.060.07$0.0714.3%--0.0488
$60.00Jul 240.060.07$0.0714.3%80.046.7K
$58.50Jul 240.070.08$0.0812.5%--0.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%2500.0813.5K
$42.00Jul 240.050.06$0.0616.7%--0.0338
$43.00Jul 240.070.08$0.0812.5%--0.044.9K
$48.50Jul 170.090.10$0.1010.0%540.122.3K
$44.00Jul 240.100.11$0.119.1%--0.0695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8010.00$9.902.0%--1.0057
$41.00Jul 179.309.55$9.432.7%--1.0046
$41.50Jul 178.809.05$8.932.8%--1.0019
$42.00Jul 178.308.50$8.402.4%--1.0022
$42.50Jul 177.808.05$7.933.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 179.009.20$9.102.2%--0.991.3K
$60.00Jul 179.509.70$9.602.1%20.9943.3K
$60.50Jul 1710.0010.20$10.102.0%10.993.9K
$57.50Jul 177.007.20$7.102.8%180.994.8K
$60.00Jul 209.509.70$9.602.1%--0.9913

Most actively traded options today. High liquidity = easy entry/exit. 374 active (total vol 24.0K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 170.130.14$0.147.1%9770.162.1K
$56.00Aug 210.991.02$1.003.0%5900.258.4K
$53.00Aug 211.761.84$1.804.4%5190.391.8K
$51.00Jul 170.360.39$0.387.9%5170.36636
$50.50Jul 170.550.61$0.5810.3%4680.4840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.492.58$2.543.5%2.8K0.4519.8K
$49.00Jul 170.150.16$0.166.3%1.4K0.1813.8K
$51.50Jul 171.251.39$1.3210.6%1.4K0.766.0K
$50.00Jul 170.420.43$0.432.3%1.1K0.3939.4K
$52.00Jul 171.641.81$1.739.8%6200.848.9K

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 74.6%, max 204.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7152.5%55.4%175.3%--69
$42.00Jul 17Aug 7136.6%53.5%155.3%--41
$59.00Jul 17Aug 28117.9%46.7%152.6%--4.1K
$58.50Jul 17Aug 28112.5%46.5%142.0%6917
$60.00Jul 17Aug 28113.0%47.2%139.6%28353.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28152.5%50.1%204.3%--4.7K
$42.00Jul 17Aug 28136.6%49.0%179.0%22.3K
$59.00Jul 17Aug 28117.9%46.7%152.6%24.6K
$58.50Jul 17Aug 28112.5%46.5%142.0%221.3K
$60.00Jul 17Aug 28113.0%47.2%139.6%243.4K

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 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.13$0.87$0.136.69$57.13
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$54.00$54.50Jul 31$0.10$0.40$0.104.00$54.10
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$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
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$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 1.36)

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
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$59.00Aug 21$0.85$0.85$0.155.67$59.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$54.50$54.00Jul 24$0.40$0.40$0.104.00$54.10
$54.50$54.00Jul 27$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0762.0%43.1%
$47.00Jul 17Jul 20$0.0865.0%47.7%
$53.00Jul 17Jul 20$0.0958.1%41.4%
$48.00Jul 17Jul 20$0.1158.4%44.3%
$52.50Jul 17Jul 20$0.1155.6%40.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 17Jul 22$0.0589.9%53.7%
$57.00Jul 17Jul 22$0.0595.4%54.7%
$58.00Jul 17Jul 24$0.05107.0%55.7%
$58.50Jul 17Jul 24$0.05112.5%57.0%
$53.50Jul 17Jul 20$0.0762.0%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 2.44% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.58$0.65$1.23$49.27$51.732.44%
$50.00Jul 17$0.85$0.43$1.28$48.72$51.282.54%
$51.00Jul 17$0.38$0.96$1.34$49.66$52.342.66%
$49.50Jul 17$1.20$0.27$1.47$48.03$50.972.91%
$51.50Jul 17$0.22$1.32$1.54$49.96$53.043.05%
$50.50Jul 20$0.82$0.91$1.73$48.77$52.233.43%
$49.00Jul 17$1.58$0.16$1.74$47.26$50.743.45%
$51.00Jul 20$0.59$1.17$1.76$49.24$52.763.49%
$50.00Jul 20$1.12$0.68$1.80$48.20$51.803.57%
$52.00Jul 17$0.14$1.73$1.87$50.13$53.873.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.30% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.09$0.06$0.15$47.85$52.65
$52.50$48.50Jul 17$0.09$0.10$0.19$48.31$52.69
$52.00$48.00Jul 17$0.14$0.06$0.20$47.80$52.20
$52.00$48.50Jul 17$0.14$0.10$0.24$48.26$52.24
$52.50$49.00Jul 17$0.09$0.16$0.25$48.75$52.75
$51.50$48.00Jul 17$0.22$0.06$0.28$47.72$51.78
$52.00$49.00Jul 17$0.14$0.16$0.30$48.70$52.30
$51.50$48.50Jul 17$0.22$0.10$0.32$48.18$51.82
$52.50$49.50Jul 17$0.09$0.27$0.36$49.14$52.86
$51.50$49.00Jul 17$0.22$0.16$0.38$48.62$51.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 249 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.06$0.9415.67

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 $-0.07, 164 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
$59.00$60.001:2Jul 29-$0.08$0.92
$58.00$59.001:2Jul 27-$0.10$0.90
$45.00$48.001:2Aug 21-$2.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$49.00$47.001:2Jul 29-$0.01$1.99
$44.00$43.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$0.06$0.94
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.05%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.520.1%6.05%6.17%136
$51.00Aug 28$2.820.501.1%5.59%6.70%336
$51.50Aug 28$2.600.472.1%5.15%7.26%--35
$51.00Aug 21$2.540.491.1%5.04%6.15%49293
$50.50Aug 14$2.490.520.1%4.94%5.06%1041
$52.00Aug 28$2.390.453.1%4.74%7.83%--51
$51.00Aug 14$2.260.481.1%4.48%5.59%--54
$52.50Aug 28$2.200.424.1%4.36%8.45%--66
$50.50Aug 7$2.170.510.1%4.30%4.42%538
$52.00Aug 21$2.110.443.1%4.18%7.28%331.7K

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 12,224
Total Puts 13,628
Put/Call Ratio 1.11
Net Difference -1,404

Prior's Put/Call Breakdown

Total Calls 10,525
Total Puts 13,107
Put/Call Ratio 1.25
Net Difference -2,582

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