Tour v341
SLV
iShares Silver Trust
$50.50 -3.28%
(7/16 09:55) ◀
|
Thursday, July 16, 2026 (10:00am)
January 2026
|
▶ (7/16 10:05)
◀ 7/16 10:00 ▶

Option Volume

Detail
ℹ
Current (07/16 10:00am) 48,943
Calls: 24,055 (49%)
Puts: 24,888 (51%)
Prior (07/15) 30,399
Calls: 14,920 (49%)
Puts: 15,479 (51%)
Current vs Prior +61.00%
Calls: +61.23% (Calls)
Puts: +60.79% (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 -81.46%
Calls: -84.50%
Puts: -77.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 10:00am) $4.88M
Calls: $1.75M (36%)
Puts: $3.12M (64%)
Prior (07/15) $3.42M
Calls: $1.82M (53%)
Puts: $1.60M (47%)
Current vs Prior +42.70%
Calls: -3.77%
Puts: +95.79%
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 -86.29%
Calls: -90.68%
Puts: -81.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:00am) 1.03
Prior (07/15) 1.04
Current vs Prior -0.27%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +46.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 10:00am) 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 2.91% | 3.96%2.91% | 5.96%2.91% | 12.16%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -8.98% | +0.39%-8.98% | +4.10%+186.82% | +3.74%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -2.12% | -3.81%-16.70% | -2.41%-27.30% | -3.32%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -8.98% | +0.39%-8.98% | +4.10%+186.82% | +3.74%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.61% | 11.68%
Calls: 10.47% | 14.16%
Puts: 14.75% | 9.20%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +38.42% | +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 +11.14% | +28.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.12M). Above-average activity with volume up 61% vs prior. Slightly bearish P/C ratio of 1.03. Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:00BEARISHNEUTRALBEARISH
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 376 of results (avg 5.8%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 248.458.65$8.552.3%--1.0053
$40.50Jul 179.8510.10$9.982.5%--1.0057
$43.00Aug 77.757.95$7.852.5%--0.9017
$41.00Aug 79.609.85$9.732.6%--0.9423
$41.00Jul 319.509.75$9.632.6%--0.9333
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 179.9510.15$10.052.0%10.993.9K
$60.00Aug 289.9010.10$10.002.0%--0.84120
$60.00Jul 179.459.65$9.552.1%140.9943.3K
$60.00Jul 209.459.65$9.552.1%--0.9913
$60.00Jul 229.459.65$9.552.1%--0.98134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 200.050.06$0.0616.7%450.05267
$60.00Jul 240.050.06$0.0616.7%320.036.7K
$57.00Jul 220.060.07$0.0714.3%150.04118
$59.00Jul 240.060.07$0.0714.3%80.04691
$54.00Jul 200.070.08$0.0812.5%1810.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%3270.0813.5K
$46.00Jul 200.050.06$0.0616.7%1.0K0.0547
$49.00Jul 170.130.15$0.1414.3%1.6K0.1813.8K
$45.00Jul 240.140.16$0.1513.3%280.081.7K
$45.50Jul 240.170.19$0.1811.1%--0.1059

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 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
$59.50Jul 178.959.15$9.052.2%10.991.3K
$60.00Jul 179.459.65$9.552.1%140.9943.3K
$60.50Jul 179.9510.15$10.052.0%10.993.9K
$60.00Jul 209.459.65$9.552.1%--0.9913
$58.50Jul 177.958.15$8.052.5%220.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 417 active (total vol 46.0K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.321.40$1.365.9%4.8K0.3445
$56.00Jul 170.010.03$0.02100.0%2.1K0.029.1K
$52.00Jul 170.140.15$0.156.7%1.1K0.162.1K
$52.50Jul 240.590.63$0.616.6%1.1K0.281.4K
$50.50Jul 170.530.60$0.5612.5%8410.4740
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.370.39$0.385.3%3.3K0.3939.4K
$50.00Aug 212.442.54$2.494.0%3.0K0.4519.8K
$45.00Jul 310.350.40$0.3813.2%3.0K0.139.9K
$45.50Jul 170.010.04$0.03100.0%2.0K0.02379
$49.00Jul 170.130.15$0.1414.3%1.6K0.1813.8K

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 75.3%, max 205.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7152.7%56.8%168.6%--69
$42.00Jul 17Aug 7136.8%53.6%155.1%--41
$59.00Jul 17Aug 28118.4%46.4%155.0%84.1K
$58.50Jul 17Aug 28113.0%46.4%143.7%7917
$60.00Jul 17Aug 28113.5%47.3%140.1%28653.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28152.7%50.0%205.6%--4.7K
$42.00Jul 17Aug 28136.8%49.4%176.9%72.3K
$59.00Jul 17Aug 28118.4%46.4%155.0%24.6K
$58.50Jul 17Aug 28113.0%46.4%143.7%221.3K
$60.00Jul 17Aug 28113.5%47.3%140.1%1443.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 8.09, avg 1.98)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$53.00$53.50Jul 24$0.11$0.39$0.113.55$53.11
$53.50$54.00Jul 29$0.11$0.39$0.113.55$53.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88
$42.00$41.00Aug 28$0.12$0.88$0.127.33$41.88
$46.00$45.00Jul 31$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 8.09, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 20$0.89$0.89$0.118.09$47.89
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$43.00$44.00Aug 7$0.87$0.87$0.136.69$43.87
$45.00$46.00Aug 7$0.83$0.83$0.174.88$45.83
$45.00$46.00Aug 14$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 7$0.89$0.89$0.118.09$59.11
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.17, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0762.4%41.9%
$53.00Jul 17Jul 20$0.0958.6%40.8%
$52.50Jul 17Jul 20$0.1156.0%39.6%
$48.00Jul 17Jul 20$0.1258.3%44.1%
$52.00Jul 17Jul 20$0.1452.5%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0765.0%47.3%
$53.00Jul 17Jul 20$0.0758.6%40.8%
$53.50Jul 17Jul 20$0.0762.4%41.9%
$57.50Jul 17Jul 24$0.08102.0%53.5%
$52.50Jul 17Jul 20$0.0956.0%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 2.32% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.56$0.61$1.17$49.33$51.672.32%
$50.00Jul 17$0.86$0.38$1.24$48.76$51.242.46%
$51.00Jul 17$0.38$0.92$1.30$49.70$52.302.57%
$49.50Jul 17$1.21$0.25$1.46$48.04$50.962.89%
$51.50Jul 17$0.24$1.25$1.49$50.01$52.992.95%
$50.50Jul 20$0.82$0.87$1.69$48.81$52.193.35%
$51.00Jul 20$0.60$1.14$1.74$49.26$52.743.45%
$49.00Jul 17$1.62$0.14$1.76$47.24$50.763.49%
$50.00Jul 20$1.13$0.66$1.79$48.21$51.793.54%
$52.00Jul 17$0.15$1.67$1.82$50.18$53.823.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.30% of stock, avg 4.84%)

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$0.09$0.18$48.32$52.68
$52.00$48.00Jul 17$0.15$0.06$0.21$47.79$52.21
$52.50$49.00Jul 17$0.09$0.14$0.23$48.77$52.73
$52.00$48.50Jul 17$0.15$0.09$0.24$48.26$52.24
$52.00$49.00Jul 17$0.15$0.14$0.29$48.71$52.29
$51.50$48.00Jul 17$0.24$0.06$0.30$47.70$51.80
$51.50$48.50Jul 17$0.24$0.09$0.33$48.17$51.83
$52.50$49.50Jul 17$0.09$0.25$0.34$49.16$52.84
$51.50$49.00Jul 17$0.24$0.14$0.38$48.62$51.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 240 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5355/56Aug 21$0.89$0.118.09$52.11$55.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
45/4647/48Aug 14$0.87$0.136.69$45.13$47.87
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 20$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 162 found (best net $-0.09, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 29-$0.08$0.92
$58.00$59.001:2Jul 27-$0.09$0.91
$45.00$48.001:2Aug 21-$2.11$0.89
$57.00$58.001:2Jul 29-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$49.00$47.001:2Jul 29-$0.03$1.97
$46.00$45.001:2Jul 20$0.00$1.00
$45.00$44.001:2Jul 24-$0.05$0.95
$43.00$42.001:2Jul 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. 164 found (best yield 6.04%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.520.0%6.04%6.04%436
$51.00Aug 28$2.830.501.0%5.60%6.59%336
$51.50Aug 28$2.610.472.0%5.17%7.15%--35
$51.00Aug 21$2.550.491.0%5.05%6.04%52293
$50.50Aug 14$2.500.520.0%4.95%4.95%1141
$52.00Aug 28$2.400.453.0%4.75%7.72%151
$51.00Aug 14$2.260.491.0%4.48%5.47%--54
$50.50Aug 7$2.200.510.0%4.36%4.36%4438
$52.50Aug 28$2.200.424.0%4.36%8.32%--66
$52.00Aug 21$2.120.443.0%4.20%7.17%411.7K

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 24,055
Total Puts 24,888
Put/Call Ratio 1.03
Net Difference -833

Prior's Put/Call Breakdown

Total Calls 14,920
Total Puts 15,479
Put/Call Ratio 1.04
Net Difference -559

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