Tour v342
SLV
iShares Silver Trust
$50.69 -2.92%
(7/16 10:25) ◀
|
Thursday, July 16, 2026 (10:30am)
January 2026
|
▶ (7/16 10:35)
◀ 7/16 10:30 ▶

Option Volume

Detail
ℹ
Current (07/16 10:30am) 67,619
Calls: 35,798 (53%)
Puts: 31,821 (47%)
Prior (07/15) 43,598
Calls: 21,611 (50%)
Puts: 21,987 (50%)
Current vs Prior +55.10%
Calls: +65.65% (Calls)
Puts: +44.73% (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 -74.39%
Calls: -76.94%
Puts: -70.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 10:30am) $6.56M
Calls: $2.68M (41%)
Puts: $3.88M (59%)
Prior (07/15) $5.80M
Calls: $3.19M (55%)
Puts: $2.61M (45%)
Current vs Prior +13.19%
Calls: -16.12%
Puts: +49.06%
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 -81.56%
Calls: -85.79%
Puts: -76.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:30am) 0.89
Prior (07/15) 1.02
Current vs Prior -12.63%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +25.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 10:30am) 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 2.80% | 3.79%2.80% | 5.84%2.80% | 12.11%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -12.42% | -4.00%-12.42% | +1.96%+175.96% | +3.33%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -5.82% | -8.03%-19.85% | -4.41%-30.05% | -3.70%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -12.42% | -4.00%-12.42% | +1.96%+175.96% | +3.33%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.96% | 10.42%
Calls: 5.88% | 10.64%
Puts: 4.05% | 10.20%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -45.55% | +7.42%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -56.28% | +14.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

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
10:30BEARISHBULLISHBULLISH
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 426 of results (avg 5.0%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 284.654.75$4.702.1%--0.6737
$44.00Jul 316.957.10$7.032.1%--0.90134
$42.00Aug 78.909.10$9.002.2%--0.9119
$45.00Aug 216.606.75$6.682.2%190.812.4K
$42.00Jul 318.809.00$8.902.2%--0.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 217.807.95$7.881.9%20.81292
$58.00Aug 77.507.65$7.582.0%110.8752
$58.00Jul 177.257.40$7.332.0%810.993.1K
$60.00Aug 289.659.85$9.752.1%70.84120
$60.00Aug 219.609.80$9.702.1%710.8610.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.06$0.0616.7%50.0417
$60.00Jul 240.050.06$0.0616.7%710.036.7K
$53.00Jul 170.060.07$0.0714.3%4440.0912.0K
$59.00Jul 240.060.07$0.0714.3%80.04691
$58.50Jul 240.070.08$0.0812.5%--0.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.060.07$0.0714.3%9750.082.3K
$43.00Jul 240.060.07$0.0714.3%60.034.9K
$44.00Jul 240.090.10$0.1010.0%350.0595
$49.00Jul 170.100.12$0.1118.2%1.8K0.1313.8K
$47.50Jul 200.100.11$0.119.1%100.0997

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.609.85$9.732.6%21.0046
$41.50Jul 179.109.35$9.232.7%--1.0019
$42.00Jul 178.608.85$8.732.9%--1.0022
$42.50Jul 178.108.35$8.233.0%--1.0016
$43.00Jul 177.607.85$7.733.2%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.209.40$9.302.2%320.9943.3K
$60.50Jul 179.709.95$9.822.5%110.993.9K
$59.50Jul 178.708.95$8.822.8%10.991.3K
$59.00Jul 178.208.40$8.302.4%50.994.5K
$60.00Jul 209.209.40$9.302.2%20.9913

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 63.7K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.401.47$1.444.9%4.9K0.3645
$53.00Jul 200.140.16$0.1513.3%2.7K0.14404
$52.00Jul 170.150.16$0.166.3%2.6K0.202.1K
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
$51.00Jul 170.430.44$0.442.3%1.5K0.42636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.290.31$0.306.7%4.9K0.3139.4K
$50.00Aug 212.352.41$2.382.5%3.7K0.4319.8K
$45.00Jul 310.290.38$0.3426.5%3.0K0.129.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$49.00Jul 170.100.12$0.1118.2%1.8K0.1313.8K

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 74.5%, max 211.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7158.4%57.1%177.6%269
$59.50Jul 17Aug 28114.8%46.0%149.7%1952.3K
$59.00Jul 17Aug 28115.1%46.1%149.4%184.1K
$42.00Jul 17Aug 7135.1%55.2%144.7%--41
$58.50Jul 17Aug 28109.6%45.5%141.0%8917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28158.4%50.8%211.9%44.7K
$42.00Jul 17Aug 28135.1%49.5%173.1%122.3K
$59.00Jul 17Aug 28115.1%46.1%149.4%64.6K
$59.50Jul 17Aug 14114.8%46.4%147.3%91.3K
$58.50Jul 17Aug 28109.6%45.5%141.0%221.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.17$0.83$0.174.88$57.17
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$51.50$52.00Jul 17$0.10$0.40$0.104.00$51.60
$53.00$53.50Jul 24$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$0.12$0.88$0.127.33$46.88
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$47.50$48.50Jul 22$0.85$0.85$0.155.67$48.35
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$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 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.83$0.83$0.174.88$57.17
$56.00$55.00Aug 21$0.82$0.82$0.184.56$55.18
$52.50$52.00Jul 20$0.40$0.40$0.104.00$52.10
$53.00$52.50Jul 22$0.40$0.40$0.104.00$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0658.9%39.4%
$47.00Jul 17Jul 20$0.0770.5%48.5%
$53.00Jul 17Jul 20$0.0855.3%38.2%
$48.00Jul 17Jul 20$0.1159.2%43.4%
$52.50Jul 17Jul 20$0.1253.2%37.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0670.5%48.5%
$47.50Jul 17Jul 20$0.0862.3%45.6%
$53.50Jul 17Jul 20$0.0858.9%39.4%
$53.00Jul 17Jul 20$0.0955.3%38.2%
$48.00Jul 17Jul 20$0.1059.2%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 2.29% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.68$0.48$1.16$49.34$51.662.29%
$51.00Jul 17$0.44$0.74$1.18$49.82$52.182.33%
$50.00Jul 17$1.00$0.30$1.30$48.70$51.302.56%
$51.50Jul 17$0.26$1.05$1.31$50.19$52.812.58%
$49.50Jul 17$1.37$0.18$1.55$47.95$51.053.06%
$52.00Jul 17$0.16$1.44$1.60$50.40$53.603.16%
$51.00Jul 20$0.67$0.98$1.65$49.35$52.653.26%
$50.50Jul 20$0.94$0.74$1.68$48.82$52.183.31%
$51.50Jul 20$0.49$1.28$1.77$49.73$53.273.49%
$50.00Jul 20$1.25$0.53$1.78$48.22$51.783.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.07$0.07$0.14$48.36$53.14
$52.50$48.50Jul 17$0.10$0.07$0.17$48.33$52.67
$53.00$49.00Jul 17$0.07$0.11$0.18$48.82$53.18
$52.50$49.00Jul 17$0.10$0.11$0.21$48.79$52.71
$52.00$48.50Jul 17$0.16$0.07$0.23$48.27$52.23
$53.00$49.50Jul 17$0.07$0.18$0.25$49.25$53.25
$52.00$49.00Jul 17$0.16$0.11$0.27$48.73$52.27
$52.50$49.50Jul 17$0.10$0.18$0.28$49.22$52.78
$51.50$48.50Jul 17$0.26$0.07$0.33$48.17$51.83
$52.00$49.50Jul 17$0.16$0.18$0.34$49.16$52.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 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
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85

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
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 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$46.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 163 found (best net $-0.08, 163 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
$57.00$58.001:2Jul 29-$0.14$0.86
$59.00$60.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$43.00$41.001:2Jul 22-$0.01$1.99
$48.50$47.001:2Jul 29-$0.19$1.31
$54.00$52.001:2Jul 29-$0.99$1.01
$45.00$44.001:2Jul 24-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 5.84%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.960.520.6%5.84%6.45%1036
$51.50Aug 28$2.730.491.6%5.39%6.98%--35
$51.00Aug 21$2.690.510.6%5.31%5.92%61293
$52.00Aug 28$2.510.462.6%4.95%7.54%151
$51.00Aug 14$2.390.510.6%4.71%5.33%1654
$52.50Aug 28$2.300.443.6%4.54%8.11%--66
$52.00Aug 21$2.240.462.6%4.42%7.00%2511.7K
$51.50Aug 14$2.160.471.6%4.26%5.86%851
$53.00Aug 28$2.110.414.6%4.16%8.72%--147
$51.00Aug 7$2.050.500.6%4.04%4.66%7867

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 35,798
Total Puts 31,821
Put/Call Ratio 0.89
Net Difference 3,977

Prior's Put/Call Breakdown

Total Calls 21,611
Total Puts 21,987
Put/Call Ratio 1.02
Net Difference -376

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