Tour v342
SLV
iShares Silver Trust
$50.72 -2.86%
(7/16 10:45) ◀
|
Thursday, July 16, 2026 (10:50am)
January 2026
|
▶ (7/16 10:55)
◀ 7/16 10:50 ▶

Option Volume

Detail
ℹ
Current (07/16 10:50am) 78,301
Calls: 41,212 (53%)
Puts: 37,089 (47%)
Prior (07/15) 52,412
Calls: 27,233 (52%)
Puts: 25,179 (48%)
Current vs Prior +49.40%
Calls: +51.33% (Calls)
Puts: +47.30% (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 -70.34%
Calls: -73.45%
Puts: -65.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 10:50am) $8.08M
Calls: $3.34M (41%)
Puts: $4.74M (59%)
Prior (07/15) $7.88M
Calls: $4.40M (56%)
Puts: $3.48M (44%)
Current vs Prior +2.51%
Calls: -24.07%
Puts: +36.13%
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 -77.30%
Calls: -82.26%
Puts: -71.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 10:50am) 0.90
Prior (07/15) 0.92
Current vs Prior -2.66%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +27.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 10:50am) 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 2.70% | 3.71%2.70% | 5.84%2.70% | 12.11%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.55% | -6.06%-15.55% | +1.91%+166.09% | +3.27%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.19% | -10.00%-22.72% | -4.47%-32.55% | -3.76%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.55% | -6.06%-15.55% | +1.91%+166.09% | +3.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.10% | 7.45%
Calls: 4.48% | 5.32%
Puts: 5.71% | 9.57%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -44.02% | -23.20%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -55.05% | -18.16%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
10:50BEARISHNEUTRALMIXED
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 420 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 241.201.22$1.211.7%810.4851
$42.00Aug 78.959.10$9.021.7%--0.9319
$43.00Aug 78.058.20$8.131.8%--0.9117
$41.00Aug 79.9010.10$10.002.0%--0.9423
$41.00Jul 179.659.85$9.752.1%110.9946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.559.70$9.631.6%760.8510.3K
$60.00Aug 149.459.60$9.521.6%--0.8781
$59.50Aug 149.009.15$9.071.7%80.86--
$59.00Aug 218.658.80$8.731.7%20.83388
$58.50Aug 148.058.20$8.131.8%20.8445

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%5190.0912.0K
$59.50Jul 240.060.07$0.0714.3%30.0488
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%60.034.9K
$48.00Jul 200.120.14$0.1315.4%370.112.8K
$45.00Jul 240.130.14$0.147.1%500.071.7K
$49.50Jul 170.140.16$0.1513.3%4080.19564
$42.00Jul 310.140.15$0.156.7%210.05134

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
$41.50Jul 179.159.35$9.252.2%--1.0019
$42.00Jul 178.658.85$8.752.3%--0.9922
$41.00Jul 179.659.85$9.752.1%110.9946
$43.00Jul 177.657.85$7.752.6%--0.9956
$45.00Jul 175.655.90$5.784.3%120.99230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.704.85$4.783.1%71.008.8K
$56.00Jul 175.205.40$5.303.8%1251.0022.9K
$56.50Jul 175.655.90$5.784.3%181.003.2K
$57.00Jul 176.156.35$6.253.2%301.001.1K
$57.50Jul 176.656.85$6.753.0%181.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 73.7K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.411.50$1.466.2%4.9K0.3645
$52.00Jul 170.150.16$0.166.3%2.7K0.202.1K
$53.00Jul 200.140.18$0.1625.0%2.7K0.15404
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
$51.00Jul 170.400.44$0.429.5%1.8K0.42636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.260.27$0.273.7%5.5K0.3039.4K
$50.00Aug 212.312.40$2.363.8%3.9K0.4319.8K
$45.00Jul 310.300.35$0.3215.6%3.0K0.129.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$46.00Jul 200.040.05$0.0520.0%2.0K0.0447

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 78.9%, max 215.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7159.4%56.9%180.3%1169
$60.00Jul 17Aug 28126.5%46.3%173.3%33253.6K
$59.50Jul 17Aug 28121.1%46.1%162.5%1952.3K
$59.00Jul 17Aug 28115.6%45.9%152.0%194.1K
$58.50Jul 17Aug 28114.4%45.7%150.3%9917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28159.4%50.6%215.0%44.7K
$42.00Jul 17Aug 28136.0%49.2%176.4%122.3K
$60.00Jul 17Aug 28126.5%46.3%173.3%5743.4K
$43.00Jul 17Aug 28127.3%48.0%165.5%595.0K
$59.50Jul 17Aug 14121.1%46.9%158.3%91.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
$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
$52.50$53.00Jul 22$0.11$0.39$0.113.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$47.00$46.00Jul 27$0.12$0.88$0.127.33$46.88
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$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 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$43.00Aug 7$0.89$0.89$0.118.09$42.89
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 28$0.90$0.90$0.109.00$59.10
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$52.50$52.00Jul 20$0.40$0.40$0.104.00$52.10
$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 $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0659.0%39.3%
$41.00Jul 17Jul 24$0.07159.4%67.7%
$47.00Jul 17Jul 20$0.0771.0%47.1%
$48.00Jul 17Jul 20$0.0958.1%43.2%
$53.00Jul 17Jul 20$0.0955.4%38.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.0762.9%45.7%
$53.50Jul 17Jul 20$0.0759.0%39.3%
$48.00Jul 17Jul 20$0.0958.1%43.2%
$53.00Jul 17Jul 20$0.1155.4%38.4%
$48.50Jul 17Jul 20$0.1353.3%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 2.21% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.67$0.45$1.12$49.38$51.622.21%
$51.00Jul 17$0.42$0.70$1.12$49.88$52.122.21%
$50.00Jul 17$1.00$0.27$1.27$48.73$51.272.50%
$51.50Jul 17$0.26$1.02$1.28$50.22$52.782.52%
$49.50Jul 17$1.40$0.15$1.55$47.95$51.053.06%
$52.00Jul 17$0.16$1.41$1.57$50.43$53.573.10%
$50.50Jul 20$0.94$0.70$1.64$48.86$52.143.23%
$51.00Jul 20$0.70$0.94$1.64$49.36$52.643.23%
$51.50Jul 20$0.50$1.23$1.73$49.77$53.233.41%
$50.00Jul 20$1.27$0.50$1.77$48.23$51.773.49%

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
$52.50$48.50Jul 17$0.10$0.05$0.15$48.35$52.65
$53.00$49.00Jul 17$0.07$0.09$0.16$48.84$53.16
$52.50$49.00Jul 17$0.10$0.09$0.19$48.81$52.69
$52.00$48.50Jul 17$0.16$0.05$0.21$48.29$52.21
$53.00$49.50Jul 17$0.07$0.15$0.22$49.28$53.22
$52.00$49.00Jul 17$0.16$0.09$0.25$48.75$52.25
$52.50$49.50Jul 17$0.10$0.15$0.25$49.25$52.75
$51.50$48.50Jul 17$0.26$0.05$0.31$48.19$51.81
$52.00$49.50Jul 17$0.16$0.15$0.31$49.19$52.31

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
43/4446/47Aug 14$0.89$0.118.09$43.11$46.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
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
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.08$0.9211.50
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.10, 161 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-$0.21$0.79
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-$0.17$1.33
$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 5.84%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.960.520.6%5.84%6.39%2036
$51.50Aug 28$2.710.491.5%5.34%6.88%--35
$51.00Aug 21$2.700.510.6%5.32%5.88%111293
$52.00Aug 28$2.490.472.5%4.91%7.43%151
$51.00Aug 14$2.410.510.6%4.75%5.30%2654
$52.50Aug 28$2.290.443.5%4.51%8.02%--66
$52.00Aug 21$2.250.462.5%4.44%6.96%2791.7K
$51.50Aug 14$2.180.481.5%4.30%5.84%851
$53.00Aug 28$2.110.424.5%4.16%8.66%--147
$51.00Aug 7$2.090.500.6%4.12%4.67%8867

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 41,212
Total Puts 37,089
Put/Call Ratio 0.90
Net Difference 4,123

Prior's Put/Call Breakdown

Total Calls 27,233
Total Puts 25,179
Put/Call Ratio 0.92
Net Difference 2,054

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