Tour v342
SLV
iShares Silver Trust
$50.47 -3.33%
(7/16 10:05) ◀
|
Thursday, July 16, 2026 (10:10am)
January 2026
|
▶ (7/16 10:15)
◀ 7/16 10:10 ▶

Option Volume

Detail
ℹ
Current (07/16 10:10am) 54,426
Calls: 27,278 (50%)
Puts: 27,148 (50%)
Prior (07/15) 35,881
Calls: 16,451 (46%)
Puts: 19,430 (54%)
Current vs Prior +51.68%
Calls: +65.81% (Calls)
Puts: +39.72% (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 -79.38%
Calls: -82.43%
Puts: -75.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 10:10am) $5.52M
Calls: $2.01M (36%)
Puts: $3.51M (64%)
Prior (07/15) $4.11M
Calls: $2.22M (54%)
Puts: $1.89M (46%)
Current vs Prior +34.25%
Calls: -9.53%
Puts: +85.60%
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 -84.48%
Calls: -89.33%
Puts: -79.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:10am) 1.00
Prior (07/15) 1.18
Current vs Prior -15.74%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +40.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 10:10am) 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 2.85% | 3.90%2.85% | 5.96%2.85% | 12.09%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -10.80% | -1.07%-10.80% | +4.14%+181.08% | +3.11%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -4.08% | -5.22%-18.37% | -2.37%-28.76% | -3.91%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -10.80% | -1.07%-10.80% | +4.14%+181.08% | +3.11%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.24% | 10.05%
Calls: 8.14% | 10.81%
Puts: 10.34% | 9.30%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +1.43% | +3.61%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -18.56% | +10.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.51M). Above-average activity with volume up 52% vs prior. Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
10:10BEARISHNEUTRALMIXED
10:05BEARISHNEUTRALBEARISH
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 428 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 212.592.65$2.622.3%540.50293
$45.00Aug 216.406.55$6.482.3%--0.802.4K
$40.50Jul 179.8510.10$9.982.5%--0.9957
$43.00Aug 77.757.95$7.852.5%--0.9017
$41.00Aug 79.609.85$9.732.6%--0.9223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.9010.05$9.981.5%70.84120
$60.00Aug 149.709.85$9.771.5%--0.8981
$59.50Aug 149.259.40$9.321.6%80.88--
$59.00Aug 218.909.05$8.981.7%--0.84388
$58.00Aug 147.858.00$7.931.9%60.8411

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%3590.0712.0K
$60.00Jul 240.050.06$0.0616.7%620.036.7K
$59.00Jul 240.060.07$0.0714.3%80.04691
$54.00Jul 200.070.08$0.0812.5%1820.071.3K
$58.50Jul 240.070.08$0.0812.5%--0.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%3330.0713.5K
$43.00Jul 240.070.08$0.0812.5%10.044.9K
$48.50Jul 170.080.09$0.0911.1%9520.112.3K
$44.00Jul 240.100.11$0.119.1%10.0595
$46.00Jul 220.120.14$0.1315.4%70.0869

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.358.60$8.482.9%--1.0012
$43.00Jul 207.357.60$7.483.3%--1.0030
$44.00Jul 206.406.60$6.503.1%--1.0021
$45.00Jul 205.405.60$5.503.6%--1.0016
$41.00Jul 249.409.65$9.532.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.454.65$4.554.4%1541.009.1K
$55.50Jul 174.955.15$5.054.0%61.008.8K
$56.00Jul 175.455.65$5.553.6%201.0022.9K
$56.50Jul 175.956.15$6.053.3%171.003.2K
$57.00Jul 176.456.65$6.553.1%271.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 51.0K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.351.41$1.384.3%4.8K0.3445
$56.00Jul 170.010.03$0.02100.0%2.2K0.029.1K
$52.00Jul 170.120.14$0.1315.4%1.3K0.172.1K
$52.50Jul 240.580.62$0.606.7%1.2K0.291.4K
$51.00Jul 170.360.37$0.372.7%9060.37636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.360.38$0.375.4%3.6K0.3639.4K
$50.00Aug 212.462.54$2.503.2%3.2K0.4519.8K
$45.00Jul 310.340.37$0.368.3%3.0K0.139.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$49.00Jul 170.130.15$0.1414.3%1.6K0.1713.8K

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 75.2%, max 207.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7154.6%56.7%172.5%--69
$59.00Jul 17Aug 28117.2%46.0%155.0%84.1K
$42.00Jul 17Aug 7131.7%53.8%144.6%--41
$58.50Jul 17Aug 28111.8%45.9%143.5%8917
$60.00Jul 17Aug 28112.6%46.8%140.3%29453.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28154.6%50.3%207.3%34.7K
$42.00Jul 17Aug 28131.7%49.3%166.9%122.3K
$59.00Jul 17Aug 28117.2%46.0%155.0%34.6K
$58.50Jul 17Aug 28111.8%45.9%143.5%221.3K
$60.00Jul 17Aug 28112.4%46.8%140.1%2143.4K

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 1.94)

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
$54.00$54.50Jul 31$0.10$0.40$0.104.00$54.10
$52.00$52.50Jul 20$0.11$0.39$0.113.55$52.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$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. 271 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 20$0.90$0.90$0.109.00$47.90
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 28$0.88$0.88$0.127.33$59.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$52.50$52.00Jul 20$0.40$0.40$0.104.00$52.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0760.7%41.6%
$53.00Jul 17Jul 20$0.0856.7%39.8%
$52.50Jul 17Jul 20$0.1053.9%38.5%
$48.00Jul 17Jul 20$0.1259.3%44.4%
$48.50Jul 17Jul 20$0.1555.8%42.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 20$0.0566.5%42.6%
$47.00Jul 17Jul 20$0.0666.9%46.9%
$47.50Jul 17Jul 20$0.0962.5%45.3%
$53.00Jul 17Jul 20$0.0956.7%39.8%
$52.50Jul 17Jul 20$0.1053.9%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 2.28% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.57$0.58$1.15$49.35$51.652.28%
$50.00Jul 17$0.86$0.37$1.23$48.77$51.232.44%
$51.00Jul 17$0.37$0.88$1.25$49.75$52.252.48%
$49.50Jul 17$1.21$0.22$1.43$48.07$50.932.83%
$51.50Jul 17$0.22$1.25$1.47$50.03$52.972.91%
$50.50Jul 20$0.84$0.86$1.70$48.80$52.203.37%
$51.00Jul 20$0.60$1.14$1.74$49.26$52.743.45%
$49.00Jul 17$1.61$0.14$1.75$47.25$50.753.47%
$50.00Jul 20$1.11$0.64$1.75$48.25$51.753.47%
$52.00Jul 17$0.13$1.68$1.81$50.19$53.813.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.30% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.09$0.15$48.35$53.15
$52.50$48.50Jul 17$0.09$0.09$0.18$48.32$52.68
$53.00$49.00Jul 17$0.06$0.14$0.20$48.80$53.20
$52.00$48.50Jul 17$0.13$0.09$0.22$48.28$52.22
$52.50$49.00Jul 17$0.09$0.14$0.23$48.77$52.73
$52.00$49.00Jul 17$0.13$0.14$0.27$48.73$52.27
$53.00$49.50Jul 17$0.06$0.22$0.28$49.22$53.28
$51.50$48.50Jul 17$0.22$0.09$0.31$48.19$51.81
$52.50$49.50Jul 17$0.09$0.22$0.31$49.19$52.81
$52.00$49.50Jul 17$0.13$0.22$0.35$49.15$52.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
47/4849/50Aug 14$0.86$0.146.14$47.14$49.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 14$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$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. 160 found (best net $-0.07, 160 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
$45.00$48.001:2Aug 21-$2.08$0.92
$58.00$59.001:2Jul 27-$0.09$0.91
$57.00$58.001:2Jul 29-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$48.50$47.001:2Jul 29-$0.19$1.31
$44.00$43.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$0.06$0.94
$42.00$41.001:2Jul 31-$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 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.1%6.04%6.10%436
$51.00Aug 28$2.830.501.1%5.61%6.66%536
$51.50Aug 28$2.610.482.0%5.17%7.21%--35
$51.00Aug 21$2.590.501.1%5.13%6.18%54293
$50.50Aug 14$2.520.520.1%4.99%5.05%1341
$52.00Aug 28$2.400.453.0%4.76%7.79%151
$51.00Aug 14$2.270.491.1%4.50%5.55%954
$52.50Aug 28$2.210.434.0%4.38%8.40%--66
$50.50Aug 7$2.200.520.1%4.36%4.42%4638
$52.00Aug 21$2.140.443.0%4.24%7.27%511.7K

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 27,278
Total Puts 27,148
Put/Call Ratio 1.00
Net Difference 130

Prior's Put/Call Breakdown

Total Calls 16,451
Total Puts 19,430
Put/Call Ratio 1.18
Net Difference -2,979

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