Tour v342
SLV
iShares Silver Trust
$50.67 -2.95%
(7/16 10:35) ◀
|
Thursday, July 16, 2026 (10:40am)
January 2026
|
▶ (7/16 10:45)
◀ 7/16 10:40 ▶

Option Volume

Detail
ℹ
Current (07/16 10:40am) 72,165
Calls: 38,306 (53%)
Puts: 33,859 (47%)
Prior (07/15) 47,625
Calls: 24,749 (52%)
Puts: 22,876 (48%)
Current vs Prior +51.53%
Calls: +54.78% (Calls)
Puts: +48.01% (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 -72.66%
Calls: -75.32%
Puts: -68.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 10:40am) $7.23M
Calls: $2.99M (41%)
Puts: $4.24M (59%)
Prior (07/15) $7.00M
Calls: $3.96M (57%)
Puts: $3.04M (43%)
Current vs Prior +3.41%
Calls: -24.42%
Puts: +39.69%
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 -79.67%
Calls: -84.11%
Puts: -74.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:40am) 0.88
Prior (07/15) 0.92
Current vs Prior -4.37%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +25.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 10:40am) 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 2.74% | 3.77%2.74% | 5.86%2.74% | 12.04%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -14.24% | -4.46%-14.24% | +2.35%+170.24% | +2.70%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -7.78% | -8.47%-21.52% | -4.05%-31.50% | -4.29%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -14.24% | -4.46%-14.24% | +2.35%+170.24% | +2.70%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.94% | 10.47%
Calls: 3.03% | 10.75%
Puts: 6.85% | 10.20%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -45.77% | +7.94%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -56.46% | +15.02%
Liquidity Acceptable
+
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
10:40BEARISHBULLISHBULLISH
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 439 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.909.05$8.981.7%--0.9119
$41.00Aug 79.8510.05$9.952.0%--0.9223
$41.00Jul 319.759.95$9.852.0%--0.9633
$44.00Aug 77.057.20$7.132.1%--0.8839
$45.00Aug 216.606.75$6.682.2%190.812.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.509.65$9.571.6%--0.8881
$59.50Aug 149.059.20$9.131.6%80.86--
$59.00Aug 218.708.85$8.771.7%20.83388
$60.00Aug 289.659.85$9.752.1%70.84120
$60.00Aug 219.609.80$9.702.1%720.8610.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.51, 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%4710.0912.0K
$54.50Jul 200.060.07$0.0714.3%530.06267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%60.034.9K
$44.00Jul 240.090.10$0.1010.0%350.0595
$46.00Jul 220.110.13$0.1216.7%210.0769
$45.00Jul 240.130.14$0.147.1%400.071.7K
$42.00Jul 310.140.15$0.156.7%210.05134

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 179.059.30$9.182.7%--1.0019
$43.00Jul 177.607.80$7.702.6%--1.0056
$42.00Jul 178.558.80$8.682.9%--0.9922
$41.00Jul 179.559.80$9.682.6%40.9946
$44.00Jul 176.606.80$6.703.0%--0.99174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.704.95$4.835.2%71.008.8K
$56.00Jul 175.205.45$5.334.7%1201.0022.9K
$56.50Jul 175.705.95$5.834.3%171.003.2K
$57.00Jul 176.206.45$6.333.9%301.001.1K
$57.50Jul 176.706.95$6.833.7%181.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 493 active (total vol 68.0K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.401.49$1.446.3%4.9K0.3645
$53.00Jul 200.130.17$0.1526.7%2.7K0.14404
$52.00Jul 170.130.16$0.1520.0%2.6K0.182.1K
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
$51.00Jul 170.390.42$0.417.3%1.7K0.41636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.290.31$0.306.7%5.3K0.3139.4K
$50.00Aug 212.342.44$2.394.2%3.9K0.4319.8K
$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 170.090.11$0.1020.0%1.9K0.1313.8K

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 75.9%, max 213.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7158.5%56.9%178.5%469
$60.00Jul 17Aug 28126.6%46.4%173.0%31553.6K
$59.00Jul 17Aug 28115.7%46.1%151.1%194.1K
$59.50Jul 17Aug 28115.4%46.2%149.6%1952.3K
$42.00Jul 17Aug 7135.2%54.7%146.9%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28158.5%50.5%213.9%44.7K
$42.00Jul 17Aug 28135.2%49.3%174.0%122.3K
$60.00Jul 17Aug 28126.6%46.4%173.0%4643.4K
$59.00Jul 17Aug 28115.7%46.1%151.1%64.6K
$59.50Jul 17Aug 14115.4%46.9%146.0%91.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 2.05)

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$0.17$0.83$0.174.88$56.17
$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
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
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 24$0.90$0.90$0.109.00$45.90
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$47.50$48.50Jul 22$0.85$0.85$0.155.67$48.35
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$60.00$59.00Aug 28$0.87$0.87$0.136.69$59.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$53.50$53.00Jul 27$0.40$0.40$0.104.00$53.10

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$0.0659.5%39.3%
$53.00Jul 17Jul 20$0.0855.9%38.2%
$41.00Jul 17Jul 24$0.10158.5%68.9%
$48.00Jul 17Jul 20$0.1157.4%44.0%
$52.50Jul 17Jul 20$0.1351.4%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0570.3%47.9%
$47.50Jul 17Jul 20$0.0762.1%45.1%
$53.00Jul 17Jul 20$0.0855.9%38.2%
$53.50Jul 17Jul 20$0.1059.5%39.3%
$48.00Jul 17Jul 20$0.1157.4%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 2.25% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.66$0.48$1.14$49.36$51.642.25%
$51.00Jul 17$0.41$0.73$1.14$49.86$52.142.25%
$50.00Jul 17$0.98$0.30$1.28$48.72$51.282.53%
$51.50Jul 17$0.25$1.05$1.30$50.20$52.802.57%
$49.50Jul 17$1.36$0.17$1.53$47.97$51.033.02%
$52.00Jul 17$0.15$1.48$1.63$50.37$53.633.22%
$51.00Jul 20$0.67$0.98$1.65$49.35$52.653.26%
$50.50Jul 20$0.93$0.73$1.66$48.84$52.163.28%
$51.50Jul 20$0.48$1.28$1.76$49.74$53.263.47%
$50.00Jul 20$1.23$0.55$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 0.26% 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$0.09$0.06$0.15$48.35$52.65
$53.00$49.00Jul 17$0.07$0.10$0.17$48.83$53.17
$52.50$49.00Jul 17$0.09$0.10$0.19$48.81$52.69
$52.00$48.50Jul 17$0.15$0.06$0.21$48.29$52.21
$53.00$49.50Jul 17$0.07$0.17$0.24$49.26$53.24
$52.00$49.00Jul 17$0.15$0.10$0.25$48.75$52.25
$52.50$49.50Jul 17$0.09$0.17$0.26$49.24$52.76
$51.50$48.50Jul 17$0.25$0.06$0.31$48.19$51.81
$52.00$49.50Jul 17$0.15$0.17$0.32$49.18$52.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
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
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
45/4648/49Aug 14$0.84$0.165.25$45.16$48.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 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 $-0.06, 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-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$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-$0.99$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. 157 found (best yield 5.78%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.930.510.7%5.78%6.43%1036
$51.50Aug 28$2.690.491.6%5.31%6.95%--35
$51.00Aug 21$2.670.510.7%5.27%5.92%62293
$52.00Aug 28$2.480.462.6%4.89%7.52%151
$51.00Aug 14$2.370.510.7%4.68%5.33%2454
$52.50Aug 28$2.270.443.6%4.48%8.09%--66
$52.00Aug 21$2.230.462.6%4.40%7.03%2581.7K
$51.50Aug 14$2.140.471.6%4.22%5.86%851
$53.00Aug 28$2.090.414.6%4.12%8.72%--147
$51.00Aug 7$2.050.500.7%4.05%4.70%8467

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 38,306
Total Puts 33,859
Put/Call Ratio 0.88
Net Difference 4,447

Prior's Put/Call Breakdown

Total Calls 24,749
Total Puts 22,876
Put/Call Ratio 0.92
Net Difference 1,873

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