Tour v342
SLV
iShares Silver Trust
$50.74 -2.82%
(7/16 11:15) ◀
|
Thursday, July 16, 2026 (11:20am)
January 2026
|
▶ (7/16 11:25)
◀ 7/16 11:20 ▶

Option Volume

Detail
ℹ
Current (07/16 11:20am) 88,596
Calls: 46,704 (53%)
Puts: 41,892 (47%)
Prior (07/15) 71,402
Calls: 36,946 (52%)
Puts: 34,456 (48%)
Current vs Prior +24.08%
Calls: +26.41% (Calls)
Puts: +21.58% (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 -66.44%
Calls: -69.91%
Puts: -61.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 11:20am) $9.39M
Calls: $4.14M (44%)
Puts: $5.25M (56%)
Prior (07/15) $10.45M
Calls: $5.40M (52%)
Puts: $5.05M (48%)
Current vs Prior -10.14%
Calls: -23.26%
Puts: +3.86%
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 -73.61%
Calls: -78.00%
Puts: -68.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:20am) 0.90
Prior (07/15) 0.93
Current vs Prior -3.82%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +27.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 11:20am) 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 2.60% | 3.71%2.60% | 5.72%2.60% | 12.02%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.67% | -6.09%-18.67% | -0.20%+156.28% | +2.56%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -12.54% | -10.03%-25.57% | -6.44%-35.04% | -4.43%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.67% | -6.09%-18.67% | -0.20%+156.28% | +2.56%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.04% | 8.53%
Calls: 4.55% | 9.68%
Puts: 1.52% | 7.37%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -66.63% | -12.06%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -73.21% | -6.29%
Liquidity Acceptable
+
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
11:20BEARISHBULLISHBULLISH
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 440 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.606.75$6.682.2%200.812.4K
$48.00Aug 214.404.50$4.452.2%40.68103
$41.00Aug 79.8510.10$9.982.5%--0.9323
$41.00Jul 319.7510.00$9.882.5%--0.9433
$41.00Jul 249.659.90$9.782.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.650.66$0.661.5%9280.584.0K
$58.50Aug 288.358.50$8.431.8%30.8021
$60.50Jul 179.709.90$9.802.0%111.003.9K
$60.00Aug 289.659.85$9.752.1%70.84120
$60.00Aug 219.559.75$9.652.1%840.8610.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%5740.0812.0K
$57.50Jul 220.050.06$0.0616.7%60.0417
$60.00Jul 240.050.06$0.0616.7%720.036.7K
$59.00Jul 240.060.07$0.0714.3%120.04691
$54.00Jul 200.070.08$0.0812.5%2080.081.3K
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
$49.00Jul 170.080.09$0.0911.1%2.2K0.1213.8K
$44.00Jul 240.090.10$0.1010.0%360.0595
$48.00Jul 200.120.14$0.1315.4%820.112.8K

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
$42.00Jul 208.608.85$8.732.9%--1.0012
$43.00Jul 207.607.85$7.733.2%--1.0030
$44.00Jul 206.606.85$6.733.7%--1.0021
$45.00Jul 205.655.85$5.753.5%--1.0016
$41.00Jul 249.659.90$9.782.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.704.90$4.804.2%91.008.8K
$56.00Jul 175.205.40$5.303.8%1251.0022.9K
$56.50Jul 175.705.90$5.803.4%181.003.2K
$57.00Jul 176.206.40$6.303.2%331.001.1K
$57.50Jul 176.706.90$6.802.9%181.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 83.4K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.381.47$1.426.3%4.9K0.3545
$52.00Jul 170.130.15$0.1414.3%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 170.400.42$0.414.9%2.0K0.42636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.230.24$0.244.2%6.6K0.2939.4K
$50.00Aug 212.322.38$2.352.6%4.2K0.4319.8K
$45.00Jul 310.310.35$0.3312.1%3.0K0.129.9K
$49.00Jul 170.080.09$0.0911.1%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 78.2%, max 218.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7160.6%56.7%183.4%3769
$60.00Jul 17Aug 28127.7%46.3%176.0%37853.6K
$59.50Jul 17Aug 28122.3%45.9%166.3%1952.3K
$59.00Jul 17Aug 28116.7%45.8%155.1%194.1K
$42.00Jul 17Aug 7137.0%54.9%149.7%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28160.6%50.4%218.9%44.7K
$42.00Jul 17Aug 28137.0%49.0%179.8%122.3K
$60.00Jul 17Aug 28127.7%46.3%176.0%6443.4K
$59.50Jul 17Aug 14122.3%47.0%160.2%91.3K
$59.00Jul 17Aug 28116.7%45.8%155.1%114.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 9.00, avg 1.96)

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$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
$52.00$52.50Jul 20$0.11$0.39$0.113.55$52.11
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
$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. 271 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 20$0.90$0.90$0.109.00$47.90
$45.00$47.00Jul 27$1.80$1.80$0.209.00$46.80
$43.00$44.00Aug 7$0.89$0.89$0.118.09$43.89
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$54.50$54.00Jul 24$0.40$0.40$0.104.00$54.10
$53.50$53.00Jul 31$0.40$0.40$0.104.00$53.10
$54.50$54.00Aug 14$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0659.7%39.3%
$47.00Jul 17Jul 20$0.0765.5%46.8%
$53.00Jul 17Jul 20$0.0953.9%38.2%
$52.50Jul 17Jul 20$0.1250.6%36.8%
$48.00Jul 17Jul 20$0.1458.5%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0565.5%46.8%
$54.00Jul 17Jul 20$0.0564.4%40.6%
$47.50Jul 17Jul 20$0.0763.2%45.4%
$53.00Jul 17Jul 20$0.0753.9%38.2%
$57.50Jul 17Jul 24$0.08103.4%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 2.09% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.66$0.40$1.06$49.44$51.562.09%
$51.00Jul 17$0.41$0.66$1.07$49.93$52.072.11%
$50.00Jul 17$1.00$0.24$1.24$48.76$51.242.44%
$51.50Jul 17$0.24$1.04$1.28$50.22$52.782.52%
$49.50Jul 17$1.37$0.14$1.51$47.99$51.012.98%
$52.00Jul 17$0.14$1.43$1.57$50.43$53.573.09%
$51.00Jul 20$0.67$0.95$1.62$49.38$52.623.19%
$50.50Jul 20$0.93$0.70$1.63$48.87$52.133.21%
$51.50Jul 20$0.46$1.25$1.71$49.79$53.213.37%
$50.00Jul 20$1.23$0.52$1.75$48.25$51.753.45%

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

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$0.14$0.06$0.20$48.30$52.20
$53.00$49.50Jul 17$0.06$0.14$0.20$49.30$53.20
$52.00$49.00Jul 17$0.14$0.09$0.23$48.77$52.23
$52.50$49.50Jul 17$0.09$0.14$0.23$49.27$52.73
$52.00$49.50Jul 17$0.14$0.14$0.28$49.22$52.28
$51.50$48.50Jul 17$0.24$0.06$0.30$48.20$51.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 232 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
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
52/5355/56Aug 21$0.89$0.118.09$52.11$55.89
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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

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
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$49.00$50.00$51.00Aug 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$45.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 161 found (best net $-0.07, 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-$0.12$0.88
$59.00$60.001:2Aug 7-$0.19$0.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.15$1.35
$54.00$52.001:2Jul 29-$0.95$1.05
$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 5.81%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.950.520.5%5.81%6.33%3036
$51.50Aug 28$2.710.491.5%5.34%6.84%--35
$51.00Aug 21$2.670.510.5%5.26%5.77%145293
$52.00Aug 28$2.520.472.5%4.97%7.45%351
$51.00Aug 14$2.380.500.5%4.69%5.20%2654
$52.50Aug 28$2.290.443.5%4.51%7.98%--66
$52.00Aug 21$2.220.462.5%4.38%6.86%3081.7K
$51.50Aug 14$2.140.471.5%4.22%5.72%851
$53.00Aug 28$2.100.414.5%4.14%8.59%1147
$51.00Aug 7$2.070.500.5%4.08%4.59%9967

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 46,704
Total Puts 41,892
Put/Call Ratio 0.90
Net Difference 4,812

Prior's Put/Call Breakdown

Total Calls 36,946
Total Puts 34,456
Put/Call Ratio 0.93
Net Difference 2,490

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