Tour v342
SLV
iShares Silver Trust
$50.74 -2.83%
(7/16 10:30) ◀
|
Thursday, July 16, 2026 (10:35am)
January 2026
|
▶ (7/16 10:40)
◀ 7/16 10:35 ▶

Option Volume

Detail
ℹ
Current (07/16 10:35am) 69,477
Calls: 36,965 (53%)
Puts: 32,512 (47%)
Prior (07/15) 45,735
Calls: 23,211 (51%)
Puts: 22,524 (49%)
Current vs Prior +51.91%
Calls: +59.26% (Calls)
Puts: +44.34% (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 -73.68%
Calls: -76.19%
Puts: -70.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 10:35am) $6.81M
Calls: $2.88M (42%)
Puts: $3.93M (58%)
Prior (07/15) $6.55M
Calls: $3.67M (56%)
Puts: $2.88M (44%)
Current vs Prior +3.98%
Calls: -21.64%
Puts: +36.67%
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 -80.86%
Calls: -84.72%
Puts: -76.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:35am) 0.88
Prior (07/15) 0.97
Current vs Prior -9.36%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +24.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 10:35am) 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 2.72% | 3.78%2.72% | 5.83%2.72% | 12.10%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -14.97% | -4.10%-14.97% | +1.86%+167.92% | +3.23%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -8.57% | -8.12%-22.19% | -4.50%-32.09% | -3.80%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -14.97% | -4.10%-14.97% | +1.86%+167.92% | +3.23%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.65% | 7.29%
Calls: 5.88% | 8.25%
Puts: 11.43% | 6.32%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -5.05% | -24.85%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -23.76% | -19.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

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 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
10:35BEARISHBULLISHBULLISH
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 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 211.061.08$1.071.9%6620.268.4K
$42.00Aug 78.959.15$9.052.2%--0.9119
$45.00Aug 216.656.80$6.732.2%190.812.4K
$42.00Jul 318.859.05$8.952.2%--0.9517
$48.50Aug 284.354.45$4.402.3%--0.6436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.659.80$9.731.5%70.84120
$59.00Aug 78.408.55$8.481.8%--0.8943
$59.00Jul 248.258.40$8.321.8%20.93268
$59.00Jul 178.208.35$8.271.8%51.004.5K
$58.00Aug 217.807.95$7.881.9%20.81292

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.06$0.0616.7%50.0417
$60.00Jul 240.050.06$0.0616.7%720.036.7K
$60.50Jul 240.050.06$0.0616.7%--0.035.1K
$53.00Jul 170.060.07$0.0714.3%4560.0912.0K
$54.50Jul 200.060.07$0.0714.3%530.06267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%60.034.9K
$49.00Jul 170.090.10$0.1010.0%1.9K0.1213.8K
$46.00Jul 220.110.13$0.1216.7%210.0769
$45.00Jul 240.120.14$0.1315.4%340.071.7K
$42.00Jul 310.140.15$0.156.7%210.05134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 179.159.40$9.282.7%--1.0019
$43.00Jul 177.657.90$7.783.2%--1.0056
$42.00Jul 178.658.90$8.782.8%--0.9922
$41.00Jul 179.659.90$9.782.6%30.9946
$44.00Jul 176.656.85$6.753.0%--0.99174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.654.90$4.785.2%71.008.8K
$56.00Jul 175.155.40$5.284.7%1201.0022.9K
$56.50Jul 175.655.90$5.784.3%171.003.2K
$57.00Jul 176.156.40$6.284.0%301.001.1K
$57.50Jul 176.656.90$6.783.7%181.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 65.5K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.411.49$1.455.5%4.9K0.3645
$53.00Jul 200.130.17$0.1526.7%2.7K0.14404
$52.00Jul 170.150.17$0.1612.5%2.6K0.202.1K
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
$51.00Jul 170.420.45$0.446.8%1.5K0.43636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.260.28$0.277.4%5.2K0.3039.4K
$50.00Aug 212.342.41$2.382.9%3.8K0.4319.8K
$45.00Jul 310.300.37$0.3420.6%3.0K0.129.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$49.00Jul 170.090.10$0.1010.0%1.9K0.1213.8K

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 213.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7159.0%57.2%178.1%369
$59.00Jul 17Aug 28115.0%45.8%151.1%194.1K
$59.50Jul 17Aug 28114.6%45.9%149.6%1952.3K
$42.00Jul 17Aug 7135.6%55.0%146.6%--41
$58.50Jul 17Aug 28109.4%45.4%140.9%9917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28159.0%50.7%213.3%44.7K
$42.00Jul 17Aug 28135.6%49.6%173.4%122.3K
$59.00Jul 17Aug 28115.0%45.8%151.1%64.6K
$59.50Jul 17Aug 14114.6%46.7%145.4%91.3K
$58.50Jul 17Aug 28109.4%45.4%140.9%251.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$51.50$52.00Jul 17$0.10$0.40$0.104.00$51.60
$52.00$52.50Jul 20$0.10$0.40$0.104.00$52.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$44.00$43.00Aug 14$0.10$0.90$0.109.00$43.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$47.50$48.50Jul 22$0.85$0.85$0.155.67$48.35
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$54.00$53.50Jul 24$0.40$0.40$0.104.00$53.60
$54.50$54.00Jul 31$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0658.5%38.9%
$53.00Jul 17Jul 20$0.0854.9%37.7%
$47.00Jul 17Jul 20$0.1071.0%48.3%
$48.00Jul 17Jul 20$0.1158.1%44.4%
$52.50Jul 17Jul 20$0.1252.7%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0571.0%48.3%
$47.50Jul 17Jul 20$0.0762.8%45.5%
$53.50Jul 17Jul 20$0.0858.5%38.9%
$53.00Jul 17Jul 20$0.1054.9%37.7%
$48.00Jul 17Jul 20$0.1158.1%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 267 found (cheapest 2.21% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.68$0.44$1.12$49.38$51.622.21%
$51.00Jul 17$0.44$0.70$1.14$49.86$52.142.25%
$51.50Jul 17$0.26$1.03$1.29$50.21$52.792.54%
$50.00Jul 17$1.03$0.27$1.30$48.70$51.302.56%
$52.00Jul 17$0.16$1.42$1.58$50.42$53.583.11%
$49.50Jul 17$1.43$0.16$1.59$47.91$51.093.13%
$51.00Jul 20$0.71$0.95$1.66$49.34$52.663.27%
$50.50Jul 20$0.97$0.72$1.69$48.81$52.193.33%
$51.50Jul 20$0.49$1.25$1.74$49.76$53.243.43%
$50.00Jul 20$1.29$0.53$1.82$48.18$51.823.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.07$0.06$0.13$48.37$53.13
$52.50$48.50Jul 17$0.10$0.06$0.16$48.34$52.66
$53.00$49.00Jul 17$0.07$0.10$0.17$48.83$53.17
$52.50$49.00Jul 17$0.10$0.10$0.20$48.80$52.70
$52.00$48.50Jul 17$0.16$0.06$0.22$48.28$52.22
$53.00$49.50Jul 17$0.07$0.16$0.23$49.27$53.23
$52.00$49.00Jul 17$0.16$0.10$0.26$48.74$52.26
$52.50$49.50Jul 17$0.10$0.16$0.26$49.24$52.76
$51.50$48.50Jul 17$0.26$0.06$0.32$48.18$51.82
$52.00$49.50Jul 17$0.16$0.16$0.32$49.18$52.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 238 found (best R:R 9.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 162 found (best net $-0.10, 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
$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-$0.10$2.90
$43.00$41.001:2Jul 22-$0.01$1.99
$48.50$47.001:2Jul 29-$0.18$1.32
$54.00$52.001:2Jul 29-$0.95$1.05
$44.00$43.001:2Jul 24-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.87%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.980.520.5%5.87%6.39%1036
$51.50Aug 28$2.730.491.5%5.38%6.88%--35
$51.00Aug 21$2.700.510.5%5.32%5.83%61293
$52.00Aug 28$2.510.472.5%4.95%7.43%151
$51.00Aug 14$2.420.510.5%4.77%5.28%1654
$52.50Aug 28$2.300.443.5%4.53%8.00%--66
$52.00Aug 21$2.230.462.5%4.39%6.88%2511.7K
$51.50Aug 14$2.180.481.5%4.30%5.79%851
$53.00Aug 28$2.120.424.5%4.18%8.63%--147
$51.00Aug 7$2.070.500.5%4.08%4.59%8067

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 36,965
Total Puts 32,512
Put/Call Ratio 0.88
Net Difference 4,453

Prior's Put/Call Breakdown

Total Calls 23,211
Total Puts 22,524
Put/Call Ratio 0.97
Net Difference 687

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