Tour v340
SLV
iShares Silver Trust
$50.36 -3.54%
(7/16 09:50) ◀
|
Thursday, July 16, 2026 (9:55am)
January 2026
|
▶ (7/16 10:00)
◀ 7/16 09:55 ▶

Option Volume

Detail
ℹ
Current (07/16 9:55am) 32,724
Calls: 14,686 (45%)
Puts: 18,038 (55%)
Prior (07/15) 27,935
Calls: 13,387 (48%)
Puts: 14,548 (52%)
Current vs Prior +17.14%
Calls: +9.70% (Calls)
Puts: +23.99% (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 -87.60%
Calls: -90.54%
Puts: -83.42%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 9:55am) $3.81M
Calls: $906.8K (24%)
Puts: $2.90M (76%)
Prior (07/15) $3.06M
Calls: $1.54M (50%)
Puts: $1.52M (50%)
Current vs Prior +24.45%
Calls: -41.09%
Puts: +90.88%
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 -89.31%
Calls: -95.18%
Puts: -82.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 9:55am) 1.23
Prior (07/15) 1.09
Current vs Prior +13.02%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +74.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 9:55am) 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 2.92% | 4.01%2.92% | 6.00%2.92% | 12.15%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -8.74% | +1.66%-8.74% | +4.71%+187.56% | +3.67%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -1.87% | -2.60%-16.49% | -1.84%-27.11% | -3.39%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -8.74% | +1.66%-8.74% | +4.71%+187.56% | +3.67%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.13% | 11.57%
Calls: 4.88% | 9.17%
Puts: 15.38% | 13.98%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +11.20% | +19.28%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -10.72% | +27.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($2.90M) vs calls ($906.8K). Bearish P/C ratio of 1.23 indicates protective positioning. 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:55BEARISHBEARISHBEARISH
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 378 of results (avg 5.4%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8010.00$9.902.0%--0.9957
$41.00Jul 179.309.50$9.402.1%--0.9946
$41.50Jul 178.809.00$8.902.2%--1.0019
$42.00Jul 178.308.50$8.402.4%--0.9922
$42.50Jul 177.808.00$7.902.5%--0.9816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 218.959.10$9.021.7%--0.83388
$60.00Aug 289.9510.15$10.052.0%--0.83120
$60.00Aug 219.8510.05$9.952.0%80.8510.3K
$60.00Aug 149.759.95$9.852.0%--0.8881
$59.00Jul 248.558.75$8.652.3%--0.94268

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%3110.0712.0K
$54.50Jul 200.050.06$0.0616.7%450.06267
$58.00Jul 220.050.06$0.0616.7%--0.0495
$59.50Jul 240.060.07$0.0714.3%--0.0488
$60.00Jul 240.060.07$0.0714.3%130.046.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%--0.0338
$48.00Jul 170.060.07$0.0714.3%2580.0813.5K
$43.00Jul 240.070.08$0.0812.5%--0.044.9K
$48.50Jul 170.100.11$0.119.1%9100.122.3K
$44.00Jul 240.100.11$0.119.1%--0.0695

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 178.809.00$8.902.2%--1.0019
$43.00Jul 177.307.50$7.402.7%--1.0056
$41.00Jul 179.309.50$9.402.1%--0.9946
$42.00Jul 178.308.50$8.402.4%--0.9922
$40.50Jul 179.8010.00$9.902.0%--0.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.504.75$4.635.4%1461.009.1K
$55.50Jul 175.005.25$5.134.9%61.008.8K
$56.00Jul 175.505.75$5.634.4%11.0022.9K
$56.50Jul 176.006.25$6.134.1%171.003.2K
$57.00Jul 176.506.75$6.633.8%251.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 30.6K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.010.02$0.0250.0%1.1K0.029.1K
$52.00Jul 170.120.14$0.1315.4%1.0K0.162.1K
$56.00Aug 210.981.04$1.015.9%6190.258.4K
$51.00Jul 170.340.37$0.368.3%5810.35636
$50.50Jul 170.540.58$0.567.1%5600.4840
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.502.58$2.543.1%2.9K0.4519.8K
$50.00Jul 170.400.45$0.4311.6%2.8K0.3939.4K
$49.00Jul 170.150.18$0.1618.8%1.5K0.1813.8K
$51.50Jul 171.231.42$1.3314.3%1.4K0.766.0K
$45.00Jul 310.350.40$0.3813.2%1.0K0.139.9K

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 73.6%, max 203.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7152.9%55.6%175.2%--69
$42.00Jul 17Aug 7137.0%53.7%155.2%--41
$59.00Jul 17Aug 28118.0%46.3%154.8%64.1K
$58.50Jul 17Aug 28112.6%46.1%144.1%7917
$60.00Jul 17Aug 28113.0%46.8%141.3%28553.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28152.9%50.4%203.3%--4.7K
$42.00Jul 17Aug 28137.0%49.1%178.9%22.3K
$59.00Jul 17Aug 28117.9%46.3%154.6%24.6K
$58.50Jul 17Aug 28112.5%46.1%143.9%221.3K
$60.00Jul 17Aug 28113.1%46.8%141.6%243.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.11$0.89$0.118.09$57.11
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$56.00$57.00Aug 21$0.21$0.79$0.213.76$56.21
$53.50$54.00Jul 29$0.11$0.39$0.113.55$53.61
$54.00$54.50Aug 7$0.11$0.39$0.113.55$54.11
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
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$43.00$42.00Aug 14$0.11$0.89$0.118.09$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 10.54, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$44.00$45.00Jul 31$0.88$0.88$0.127.33$44.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.37$1.37$0.1310.54$58.63
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$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. 36 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 20$0.0565.8%43.8%
$53.50Jul 17Jul 20$0.0661.9%41.6%
$47.00Jul 17Jul 20$0.0765.4%47.7%
$41.00Jul 17Jul 24$0.08152.9%67.3%
$53.00Jul 17Jul 20$0.0958.0%40.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 20$0.0565.8%43.8%
$58.00Jul 17Jul 24$0.05106.9%55.4%
$47.00Jul 17Jul 20$0.0765.4%47.7%
$53.50Jul 17Jul 20$0.0761.9%41.6%
$53.00Jul 17Jul 20$0.0958.0%40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 2.40% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.56$0.65$1.21$49.29$51.712.40%
$50.00Jul 17$0.82$0.43$1.25$48.75$51.252.48%
$51.00Jul 17$0.36$0.97$1.33$49.67$52.332.64%
$49.50Jul 17$1.16$0.26$1.42$48.08$50.922.82%
$51.50Jul 17$0.21$1.33$1.54$49.96$53.043.06%
$49.00Jul 17$1.52$0.16$1.68$47.32$50.683.34%
$50.50Jul 20$0.82$0.93$1.75$48.75$52.253.47%
$50.00Jul 20$1.09$0.68$1.77$48.23$51.773.51%
$51.00Jul 20$0.60$1.18$1.78$49.22$52.783.53%
$52.00Jul 17$0.13$1.76$1.89$50.11$53.893.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.09$0.07$0.16$47.84$52.66
$52.00$48.00Jul 17$0.13$0.07$0.20$47.80$52.20
$52.50$48.50Jul 17$0.09$0.11$0.20$48.30$52.70
$52.00$48.50Jul 17$0.13$0.11$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$0.21$0.07$0.28$47.72$51.78
$52.00$49.00Jul 17$0.13$0.16$0.29$48.71$52.29
$51.50$48.50Jul 17$0.21$0.11$0.32$48.18$51.82
$52.50$49.50Jul 17$0.09$0.26$0.35$49.15$52.85
$51.50$49.00Jul 17$0.21$0.16$0.37$48.63$51.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
42/4346/47Aug 14$0.86$0.146.14$42.14$46.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
43/4446/47Aug 14$0.85$0.155.67$43.15$46.85
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Jul 24$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$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. 166 found (best net $-0.12, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$57.00$58.001:2Jul 29-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.12$2.88
$49.00$47.001:2Jul 29-$0.02$1.98
$47.00$46.001:2Jul 20$0.00$1.00
$44.00$43.001:2Jul 24-$0.05$0.95
$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. 163 found (best yield 6.06%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.3%6.06%6.33%436
$51.00Aug 28$2.810.501.3%5.58%6.85%336
$51.50Aug 28$2.600.482.3%5.16%7.43%--35
$51.00Aug 21$2.550.491.3%5.06%6.33%49293
$50.50Aug 14$2.490.520.3%4.94%5.22%1041
$52.00Aug 28$2.400.453.3%4.77%8.02%151
$51.00Aug 14$2.220.491.3%4.41%5.68%--54
$52.50Aug 28$2.200.434.2%4.37%8.62%--66
$50.50Aug 7$2.180.520.3%4.33%4.61%538
$52.00Aug 21$2.120.443.3%4.21%7.47%361.7K

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 14,686
Total Puts 18,038
Put/Call Ratio 1.23
Net Difference -3,352

Prior's Put/Call Breakdown

Total Calls 13,387
Total Puts 14,548
Put/Call Ratio 1.09
Net Difference -1,161

Prior 7-Day Put/Call Summary

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