Tour v342
SLV
iShares Silver Trust
$50.39 -3.49%
(7/16 10:20) ◀
|
Thursday, July 16, 2026 (10:25am)
January 2026
|
▶ (7/16 10:30)
◀ 7/16 10:25 ▶

Option Volume

Detail
ℹ
Current (07/16 10:25am) 64,213
Calls: 34,267 (53%)
Puts: 29,946 (47%)
Prior (07/15) 41,446
Calls: 20,544 (50%)
Puts: 20,902 (50%)
Current vs Prior +54.93%
Calls: +66.80% (Calls)
Puts: +43.27% (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 -75.68%
Calls: -77.93%
Puts: -72.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 10:25am) $6.30M
Calls: $2.37M (38%)
Puts: $3.94M (62%)
Prior (07/15) $5.35M
Calls: $2.85M (53%)
Puts: $2.49M (47%)
Current vs Prior +17.87%
Calls: -17.09%
Puts: +57.92%
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 -82.29%
Calls: -87.43%
Puts: -76.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:25am) 0.87
Prior (07/15) 1.02
Current vs Prior -14.11%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +23.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 10:25am) 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 2.82% | 3.91%2.82% | 5.99%2.82% | 12.20%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -11.90% | -0.91%-11.90% | +4.65%+177.61% | +4.12%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -5.26% | -5.07%-19.38% | -1.89%-29.63% | -2.97%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -11.90% | -0.91%-11.90% | +4.65%+177.61% | +4.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.39% | 8.79%
Calls: 4.94% | 7.34%
Puts: 9.84% | 10.23%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -18.88% | -9.38%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -34.87% | -3.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.94M). Above-average activity with volume up 55% vs prior. Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
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
10:25BEARISHBULLISHBULLISH
10:20BEARISHNEUTRALMIXED
10:15BEARISHNEUTRALMIXED
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 424 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.658.80$8.731.7%--0.9119
$41.00Jul 319.509.70$9.602.1%--0.9633
$41.00Jul 249.409.60$9.502.1%--0.9822
$45.00Aug 216.406.55$6.482.3%170.802.4K
$48.50Aug 284.154.25$4.202.4%--0.6336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.8510.00$9.931.5%650.8510.3K
$60.00Aug 149.759.90$9.821.5%--0.8881
$59.00Aug 218.959.10$9.021.7%--0.83388
$58.50Aug 148.358.50$8.431.8%20.8545
$58.00Aug 147.908.05$7.981.9%60.8411

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%4220.0712.0K
$57.50Jul 220.050.06$0.0616.7%50.0417
$60.00Jul 240.050.06$0.0616.7%690.036.7K
$59.00Jul 240.060.07$0.0714.3%80.04691
$54.00Jul 200.070.08$0.0812.5%1890.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%4170.0713.5K
$43.00Jul 240.070.08$0.0812.5%60.044.9K
$41.00Jul 310.110.13$0.1216.7%180.0448
$49.00Jul 170.140.15$0.156.7%1.8K0.1713.8K
$45.00Jul 240.150.16$0.166.3%320.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 178.809.05$8.932.8%--1.0019
$43.00Jul 177.307.55$7.433.4%--1.0056
$42.00Jul 178.308.55$8.433.0%--0.9922
$41.00Jul 179.309.55$9.432.7%10.9946
$44.00Jul 176.306.55$6.433.9%--0.99174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.454.70$4.585.5%1641.009.1K
$55.50Jul 174.955.20$5.084.9%71.008.8K
$56.00Jul 175.455.70$5.584.5%201.0022.9K
$56.50Jul 175.956.20$6.084.1%171.003.2K
$57.00Jul 176.456.70$6.583.8%301.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 60.4K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.341.41$1.385.1%4.9K0.3445
$53.00Jul 200.120.14$0.1315.4%2.7K0.12404
$52.00Jul 170.120.13$0.137.7%2.5K0.162.1K
$56.00Jul 170.020.03$0.0333.3%2.2K0.039.1K
$51.00Jul 170.320.34$0.336.1%1.2K0.35636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.370.41$0.3910.3%4.4K0.3839.4K
$50.00Aug 212.472.55$2.513.2%3.6K0.4519.8K
$45.00Jul 310.350.39$0.3710.8%3.0K0.139.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$49.00Jul 170.140.15$0.156.7%1.8K0.1713.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 75.5%, max 207.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7154.4%56.2%174.5%169
$59.00Jul 17Aug 28118.7%46.3%156.1%124.1K
$59.50Jul 17Aug 28118.1%46.6%153.3%1952.3K
$58.50Jul 17Aug 28113.2%46.0%145.9%8917
$42.00Jul 17Aug 7131.4%53.7%144.9%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28154.4%50.2%207.8%44.7K
$42.00Jul 17Aug 28131.4%49.2%167.3%122.3K
$59.00Jul 17Aug 28118.7%46.3%156.1%34.6K
$59.50Jul 17Aug 14118.1%47.3%149.7%91.3K
$58.50Jul 17Aug 28113.2%46.0%145.9%221.3K

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 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$46.00$45.00Jul 29$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. 271 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$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
$47.50$48.50Jul 22$0.81$0.81$0.194.26$48.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$58.00$55.00Aug 28$2.42$2.42$0.584.17$55.58
$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. 35 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Jul 20$0.0586.2%57.8%
$41.00Jul 17Jul 24$0.07154.4%67.4%
$47.00Jul 17Jul 20$0.0766.2%46.6%
$53.00Jul 17Jul 20$0.0758.2%39.5%
$53.50Jul 17Jul 20$0.0762.1%42.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0562.1%42.1%
$47.00Jul 17Jul 20$0.0666.2%46.6%
$58.50Jul 17Jul 24$0.06113.2%56.8%
$47.50Jul 17Jul 20$0.0863.3%44.4%
$53.00Jul 17Jul 20$0.0958.2%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 2.26% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.53$0.61$1.14$49.36$51.642.26%
$50.00Jul 17$0.81$0.39$1.20$48.80$51.202.38%
$51.00Jul 17$0.33$0.91$1.24$49.76$52.242.46%
$49.50Jul 17$1.17$0.24$1.41$48.09$50.912.80%
$51.50Jul 17$0.20$1.27$1.47$50.03$52.972.92%
$50.50Jul 20$0.81$0.88$1.69$48.81$52.193.35%
$49.00Jul 17$1.56$0.15$1.71$47.29$50.713.39%
$50.00Jul 20$1.09$0.66$1.75$48.25$51.753.47%
$51.00Jul 20$0.60$1.15$1.75$49.25$52.753.47%
$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 4.81%)

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$0.08$0.17$48.33$52.67
$52.00$48.00Jul 17$0.13$0.06$0.19$47.81$52.19
$52.00$48.50Jul 17$0.13$0.08$0.21$48.29$52.21
$52.50$49.00Jul 17$0.09$0.15$0.24$48.76$52.74
$51.50$48.00Jul 17$0.20$0.06$0.26$47.74$51.76
$51.50$48.50Jul 17$0.20$0.08$0.28$48.22$51.78
$52.00$49.00Jul 17$0.13$0.15$0.28$48.72$52.28
$52.50$49.50Jul 17$0.09$0.24$0.33$49.17$52.83
$51.50$49.00Jul 17$0.20$0.15$0.35$48.65$51.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 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
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 29$0.06$0.9415.67
$43.00$44.00$45.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$45.00$46.00$47.00Aug 14$0.08$0.9211.50

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
$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-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$43.00$41.001:2Jul 22-$0.01$1.99
$48.50$47.001:2Jul 29-$0.21$1.29
$44.00$43.001:2Jul 27-$0.06$0.94
$45.00$44.001:2Jul 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.05%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.520.2%6.05%6.27%536
$51.00Aug 28$2.830.501.2%5.62%6.83%1036
$51.50Aug 28$2.610.472.2%5.18%7.38%--35
$51.00Aug 21$2.560.501.2%5.08%6.29%56293
$50.50Aug 14$2.490.520.2%4.94%5.16%1741
$52.00Aug 28$2.400.453.2%4.76%7.96%151
$51.00Aug 14$2.250.491.2%4.47%5.68%1654
$52.50Aug 28$2.210.434.2%4.39%8.57%--66
$50.50Aug 7$2.170.510.2%4.31%4.52%4838
$52.00Aug 21$2.130.443.2%4.23%7.42%2511.7K

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 34,267
Total Puts 29,946
Put/Call Ratio 0.87
Net Difference 4,321

Prior's Put/Call Breakdown

Total Calls 20,544
Total Puts 20,902
Put/Call Ratio 1.02
Net Difference -358

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