Tour v342
SLV
iShares Silver Trust
$50.82 -2.67%
(7/16 10:40) ◀
|
Thursday, July 16, 2026 (10:45am)
January 2026
|
▶ (7/16 10:50)
◀ 7/16 10:45 ▶

Option Volume

Detail
ℹ
Current (07/16 10:45am) 74,596
Calls: 39,450 (53%)
Puts: 35,146 (47%)
Prior (07/15) 49,595
Calls: 25,904 (52%)
Puts: 23,691 (48%)
Current vs Prior +50.41%
Calls: +52.29% (Calls)
Puts: +48.35% (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 -71.74%
Calls: -74.59%
Puts: -67.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 10:45am) $7.60M
Calls: $3.22M (42%)
Puts: $4.38M (58%)
Prior (07/15) $7.46M
Calls: $4.20M (56%)
Puts: $3.26M (44%)
Current vs Prior +1.90%
Calls: -23.27%
Puts: +34.32%
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 -78.63%
Calls: -82.88%
Puts: -73.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:45am) 0.89
Prior (07/15) 0.91
Current vs Prior -2.59%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +26.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 10:45am) 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% | 3.74%2.72% | 5.84%2.72% | 12.08%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.11% | -5.24%-15.10% | +2.05%+167.51% | +3.07%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -8.71% | -9.22%-22.31% | -4.33%-32.19% | -3.95%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.11% | -5.24%-15.10% | +2.05%+167.51% | +3.07%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.25% | 10.05%
Calls: 2.70% | 9.00%
Puts: 7.81% | 11.11%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -42.37% | +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 -53.73% | +10.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 50% 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
10:45BEARISHBULLISHBULLISH
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 434 of results (avg 5.0%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 211.071.09$1.081.9%7200.278.4K
$41.00Jul 249.8010.00$9.902.0%--1.0022
$41.00Jul 179.759.95$9.852.0%51.0046
$52.00Jul 311.351.38$1.372.2%3280.42247
$42.00Aug 79.009.20$9.102.2%--0.9219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 318.258.35$8.301.2%390.92205
$60.00Aug 79.259.40$9.321.6%160.9177
$59.00Aug 78.308.45$8.381.8%--0.8943
$58.50Aug 288.258.40$8.321.8%30.8021
$59.00Jul 178.108.25$8.181.8%50.994.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 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%4970.0912.0K
$59.00Jul 240.060.07$0.0714.3%120.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%60.034.9K
$45.00Jul 240.120.14$0.1315.4%500.071.7K
$49.50Jul 170.130.15$0.1414.3%3980.17564
$42.00Jul 310.140.15$0.156.7%210.05134
$45.50Jul 240.150.17$0.1612.5%20.0859

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.759.95$9.852.0%51.0046
$41.50Jul 179.209.45$9.322.7%--1.0019
$42.00Jul 178.708.95$8.822.8%--1.0022
$42.50Jul 178.208.45$8.323.0%--1.0016
$43.00Jul 177.707.95$7.833.2%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.059.25$9.152.2%440.9943.3K
$60.50Jul 179.559.80$9.682.6%110.993.9K
$59.00Jul 178.108.25$8.181.8%50.994.5K
$59.50Jul 178.558.80$8.682.9%10.991.3K
$60.00Jul 209.059.30$9.182.7%20.9913

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 70.3K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.441.52$1.485.4%4.9K0.3645
$53.00Jul 200.140.18$0.1625.0%2.7K0.15404
$52.00Jul 170.160.17$0.175.9%2.7K0.212.1K
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
$51.00Jul 170.460.48$0.474.3%1.7K0.46636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.240.25$0.254.0%5.4K0.2739.4K
$50.00Aug 212.282.38$2.334.3%3.9K0.4319.8K
$45.00Jul 310.300.36$0.3318.2%3.0K0.129.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$49.00Jul 170.070.09$0.0825.0%1.9K0.1113.8K

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 78.4%, max 215.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7160.8%57.2%181.2%569
$60.00Jul 17Aug 28124.8%45.7%173.4%31753.6K
$59.50Jul 17Aug 28119.5%45.6%161.9%1952.3K
$43.00Jul 17Aug 7133.8%53.3%150.9%--73
$59.00Jul 17Aug 28114.0%45.5%150.8%194.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28160.8%50.9%215.7%44.7K
$42.00Jul 17Aug 28137.2%49.7%176.2%122.3K
$43.00Jul 17Aug 28133.8%48.4%176.2%585.0K
$60.00Jul 17Aug 28124.8%45.7%173.5%5143.4K
$59.50Jul 17Aug 14119.5%46.4%157.4%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 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$57.00$57.50Aug 28$0.10$0.40$0.104.00$57.10
$53.00$53.50Jul 27$0.11$0.39$0.113.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$43.00$42.00Aug 28$0.11$0.89$0.118.09$42.89
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 6.69, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$48.50Jul 22$0.86$0.86$0.146.14$48.36
$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
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.83$0.83$0.174.88$57.17
$52.50$52.00Jul 20$0.40$0.40$0.104.00$52.10
$54.00$53.50Jul 27$0.40$0.40$0.104.00$53.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05160.8%69.7%
$53.50Jul 17Jul 20$0.0657.0%38.7%
$53.00Jul 17Jul 20$0.0953.2%37.7%
$48.00Jul 17Jul 20$0.1259.9%44.3%
$48.50Jul 17Jul 20$0.1255.2%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0572.6%48.3%
$57.00Jul 17Jul 22$0.0591.3%50.9%
$58.00Jul 17Jul 24$0.05110.4%52.8%
$58.50Jul 17Jul 24$0.05112.7%54.2%
$47.50Jul 17Jul 20$0.0764.5%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 2.18% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.47$0.64$1.11$49.89$52.112.18%
$50.50Jul 17$0.74$0.40$1.14$49.36$51.642.24%
$51.50Jul 17$0.29$0.96$1.25$50.25$52.752.46%
$50.00Jul 17$1.09$0.25$1.34$48.66$51.342.64%
$52.00Jul 17$0.17$1.34$1.51$50.49$53.512.97%
$51.00Jul 20$0.73$0.90$1.63$49.37$52.633.21%
$49.50Jul 17$1.50$0.14$1.64$47.86$51.143.23%
$50.50Jul 20$1.00$0.67$1.67$48.83$52.173.29%
$51.50Jul 20$0.50$1.19$1.69$49.81$53.193.33%
$50.00Jul 20$1.33$0.50$1.83$48.17$51.833.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.07$0.05$0.12$48.38$53.12
$53.00$49.00Jul 17$0.07$0.08$0.15$48.85$53.15
$52.50$48.50Jul 17$0.11$0.05$0.16$48.34$52.66
$52.50$49.00Jul 17$0.11$0.08$0.19$48.81$52.69
$53.00$49.50Jul 17$0.07$0.14$0.21$49.29$53.21
$52.00$48.50Jul 17$0.17$0.05$0.22$48.28$52.22
$52.00$49.00Jul 17$0.17$0.08$0.25$48.75$52.25
$52.50$49.50Jul 17$0.11$0.14$0.25$49.25$52.75
$52.00$49.50Jul 17$0.17$0.14$0.31$49.19$52.31
$53.00$50.00Jul 17$0.07$0.25$0.32$49.68$53.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
43/4447/48Aug 14$0.86$0.146.14$43.14$47.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
46/4748/49Aug 14$0.85$0.155.67$46.15$48.85

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
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$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. 159 found (best net $-0.07, 159 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-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$43.00$41.001:2Jul 22-$0.01$1.99
$48.50$47.001:2Jul 29-$0.20$1.30
$54.00$52.001:2Jul 29-$0.94$1.06
$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 5.90%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$3.000.520.3%5.90%6.26%1536
$51.50Aug 28$2.780.501.3%5.47%6.81%--35
$51.00Aug 21$2.740.520.3%5.39%5.75%62293
$52.00Aug 28$2.560.472.3%5.04%7.36%151
$51.00Aug 14$2.450.510.3%4.82%5.18%2654
$52.50Aug 28$2.350.453.3%4.62%7.93%--66
$52.00Aug 21$2.290.462.3%4.51%6.83%2681.7K
$51.50Aug 14$2.210.481.3%4.35%5.69%851
$53.00Aug 28$2.160.424.3%4.25%8.54%--147
$51.00Aug 7$2.130.510.3%4.19%4.55%8667

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 39,450
Total Puts 35,146
Put/Call Ratio 0.89
Net Difference 4,304

Prior's Put/Call Breakdown

Total Calls 25,904
Total Puts 23,691
Put/Call Ratio 0.91
Net Difference 2,213

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