Tour v342
SLV
iShares Silver Trust
$50.66 -2.98%
(7/16 11:10) ◀
|
Thursday, July 16, 2026 (11:15am)
January 2026
|
▶ (7/16 11:20)
◀ 7/16 11:15 ▶

Option Volume

Detail
ℹ
Current (07/16 11:15am) 87,638
Calls: 46,241 (53%)
Puts: 41,397 (47%)
Prior (07/15) 66,258
Calls: 33,363 (50%)
Puts: 32,895 (50%)
Current vs Prior +32.27%
Calls: +38.60% (Calls)
Puts: +25.85% (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 -66.80%
Calls: -70.21%
Puts: -61.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 11:15am) $9.21M
Calls: $3.95M (43%)
Puts: $5.26M (57%)
Prior (07/15) $10.16M
Calls: $5.14M (51%)
Puts: $5.02M (49%)
Current vs Prior -9.37%
Calls: -23.19%
Puts: +4.79%
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 -74.12%
Calls: -79.01%
Puts: -68.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:15am) 0.90
Prior (07/15) 0.99
Current vs Prior -9.20%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +26.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 11:15am) 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 2.59% | 3.71%2.59% | 5.75%2.59% | 12.02%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -19.14% | -5.93%-19.14% | +0.32%+154.79% | +2.57%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -13.05% | -9.87%-26.00% | -5.95%-35.42% | -4.41%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -19.14% | -5.93%-19.14% | +0.32%+154.79% | +2.57%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.15% | 8.48%
Calls: 6.67% | 7.87%
Puts: 5.63% | 9.09%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -32.49% | -12.58%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -45.79% | -6.84%
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 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
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHNEUTRALMIXED
11:00BEARISHNEUTRALMIXED
10:55BEARISHNEUTRALMIXED
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 447 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 240.490.50$0.502.0%2860.261.4K
$41.00Aug 79.8010.00$9.902.0%--0.9323
$41.00Jul 179.559.75$9.652.1%361.0046
$44.00Jul 316.907.05$6.982.1%--0.90134
$41.50Jul 179.059.25$9.152.2%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.80$9.731.5%830.8610.3K
$60.00Jul 179.309.45$9.381.6%560.9943.3K
$58.50Aug 148.158.30$8.231.8%20.8545
$58.00Aug 217.858.00$7.931.9%270.81292
$58.00Aug 147.707.85$7.781.9%60.8411

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%5700.0812.0K
$57.50Jul 220.050.06$0.0616.7%50.0417
$60.00Jul 240.050.06$0.0616.7%720.036.7K
$59.00Jul 240.060.07$0.0714.3%120.04691
$58.50Jul 240.070.08$0.0812.5%--0.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%9810.082.3K
$43.00Jul 240.060.07$0.0714.3%70.034.9K
$44.00Jul 240.090.10$0.1010.0%360.0595
$48.00Jul 200.130.14$0.147.1%820.122.8K
$45.00Jul 240.130.14$0.147.1%520.071.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.559.75$9.652.1%361.0046
$41.50Jul 179.059.25$9.152.2%--1.0019
$42.00Jul 178.558.75$8.652.3%--1.0022
$42.50Jul 178.058.25$8.152.5%--1.0016
$43.00Jul 177.557.75$7.652.6%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 179.759.95$9.852.0%110.993.9K
$59.50Jul 178.759.00$8.882.8%10.991.3K
$60.00Jul 179.309.45$9.381.6%560.9943.3K
$59.00Jul 178.258.45$8.352.4%100.994.5K
$60.00Jul 209.259.50$9.382.7%20.9913

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 82.6K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.381.46$1.425.6%4.9K0.3545
$52.00Jul 170.120.14$0.1315.4%2.8K0.182.1K
$53.00Jul 200.140.16$0.1513.3%2.7K0.14404
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
$51.00Jul 170.360.39$0.387.9%2.0K0.40636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.260.28$0.277.4%6.5K0.3039.4K
$50.00Aug 212.352.41$2.382.5%4.1K0.4419.8K
$45.00Jul 310.310.35$0.3312.1%3.0K0.129.9K
$49.00Jul 170.080.10$0.0922.2%2.2K0.1213.8K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379

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 77.4%, max 218.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7159.8%56.5%183.0%3669
$60.00Jul 17Aug 28128.2%46.4%176.2%37853.6K
$59.50Jul 17Aug 28122.8%46.3%165.4%1952.3K
$59.00Jul 17Aug 28117.3%46.0%154.8%194.1K
$42.00Jul 17Aug 7136.2%54.6%149.4%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28159.8%50.1%218.7%44.7K
$42.00Jul 17Aug 28136.2%48.9%178.7%122.3K
$60.00Jul 17Aug 28128.3%46.4%176.4%6343.4K
$59.50Jul 17Aug 14122.8%47.1%160.9%91.3K
$59.00Jul 17Aug 28117.3%46.0%154.8%114.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 9.00, avg 1.95)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$52.00$52.50Jul 20$0.10$0.40$0.104.00$52.10
$55.50$56.00Aug 14$0.10$0.40$0.104.00$55.60
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
$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
$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. 267 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 27$1.80$1.80$0.209.00$46.80
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$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
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
$58.00$55.00Aug 28$2.40$2.40$0.604.00$55.60
$58.50$58.00Aug 28$0.40$0.40$0.104.00$58.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0660.6%40.1%
$47.00Jul 17Jul 20$0.0764.7%46.1%
$41.00Jul 17Jul 24$0.08159.8%67.3%
$53.00Jul 17Jul 20$0.0954.8%39.0%
$52.50Jul 17Jul 20$0.1251.7%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0564.7%46.1%
$53.50Jul 17Jul 20$0.0560.5%40.1%
$58.00Jul 17Jul 24$0.05106.0%54.1%
$47.50Jul 17Jul 20$0.0762.4%44.6%
$59.50Jul 17Jul 31$0.07122.8%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 2.07% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.60$0.45$1.05$49.45$51.552.07%
$51.00Jul 17$0.38$0.71$1.09$49.91$52.092.15%
$50.00Jul 17$0.91$0.27$1.18$48.82$51.182.33%
$51.50Jul 17$0.22$1.09$1.31$50.19$52.812.59%
$49.50Jul 17$1.30$0.16$1.46$48.04$50.962.88%
$52.00Jul 17$0.13$1.48$1.61$50.39$53.613.18%
$50.50Jul 20$0.89$0.74$1.63$48.87$52.133.22%
$51.00Jul 20$0.65$0.99$1.64$49.36$52.643.24%
$50.00Jul 20$1.19$0.53$1.72$48.28$51.723.40%
$51.50Jul 20$0.45$1.30$1.75$49.75$53.253.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.06$0.12$48.38$53.12
$52.50$48.50Jul 17$0.09$0.06$0.15$48.35$52.65
$53.00$49.00Jul 17$0.06$0.09$0.15$48.85$53.15
$52.50$49.00Jul 17$0.09$0.09$0.18$48.82$52.68
$52.00$48.50Jul 17$0.13$0.06$0.19$48.31$52.19
$52.00$49.00Jul 17$0.13$0.09$0.22$48.78$52.22
$53.00$49.50Jul 17$0.06$0.16$0.22$49.28$53.22
$52.50$49.50Jul 17$0.09$0.16$0.25$49.25$52.75
$51.50$48.50Jul 17$0.22$0.06$0.28$48.22$51.78
$52.00$49.50Jul 17$0.13$0.16$0.29$49.21$52.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
46/4748/49Aug 14$0.86$0.146.14$46.14$48.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 22$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00

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 $-0.08, 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-$0.12$0.88
$59.00$60.001:2Aug 7-$0.19$0.81
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-$0.17$1.33
$54.00$52.001:2Jul 29-$0.94$1.06
$45.00$44.001:2Jul 22$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 5.74%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.910.510.7%5.74%6.42%3036
$51.50Aug 28$2.680.491.7%5.29%6.95%--35
$51.00Aug 21$2.640.510.7%5.21%5.88%122293
$52.00Aug 28$2.460.462.6%4.86%7.50%351
$51.00Aug 14$2.350.500.7%4.64%5.31%2654
$52.50Aug 28$2.250.443.6%4.44%8.07%--66
$52.00Aug 21$2.200.452.6%4.34%6.99%2841.7K
$51.50Aug 14$2.120.471.7%4.18%5.84%851
$53.00Aug 28$2.070.414.6%4.09%8.71%1147
$51.00Aug 7$2.020.490.7%3.99%4.66%9767

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 46,241
Total Puts 41,397
Put/Call Ratio 0.90
Net Difference 4,844

Prior's Put/Call Breakdown

Total Calls 33,363
Total Puts 32,895
Put/Call Ratio 0.99
Net Difference 468

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