Tour v342
SLV
iShares Silver Trust
$50.91 -2.50%
(7/16 11:20) ◀
|
Thursday, July 16, 2026 (11:25am)
January 2026
|
▶ (7/16 11:30)
◀ 7/16 11:25 ▶

Option Volume

Detail
ℹ
Current (07/16 11:25am) 90,809
Calls: 47,808 (53%)
Puts: 43,001 (47%)
Prior (07/15) 75,115
Calls: 38,070 (51%)
Puts: 37,045 (49%)
Current vs Prior +20.89%
Calls: +25.58% (Calls)
Puts: +16.08% (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 -65.60%
Calls: -69.20%
Puts: -60.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 11:25am) $9.60M
Calls: $4.47M (47%)
Puts: $5.12M (53%)
Prior (07/15) $10.93M
Calls: $5.42M (50%)
Puts: $5.51M (50%)
Current vs Prior -12.17%
Calls: -17.51%
Puts: -6.91%
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 -73.03%
Calls: -76.23%
Puts: -69.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:25am) 0.90
Prior (07/15) 0.97
Current vs Prior -7.57%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +27.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 11:25am) 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% | 3.63%2.59% | 5.74%2.59% | 12.00%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.94% | -7.90%-18.94% | +0.15%+155.42% | +2.39%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -12.83% | -11.76%-25.82% | -6.11%-35.26% | -4.59%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.94% | -7.90%-18.94% | +0.15%+155.42% | +2.39%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.10% | 7.04%
Calls: 2.63% | 6.86%
Puts: 3.57% | 7.23%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -65.97% | -27.42%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -72.68% | -22.66%
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 BEARISH
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
11:25BEARISHBULLISHBULLISH
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 430 of results (avg 5.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 240.860.87$0.871.1%2980.38327
$41.00Jul 319.9510.15$10.052.0%--0.9433
$41.00Jul 249.8510.05$9.952.0%--1.0022
$41.00Jul 179.8010.00$9.902.0%391.0046
$41.50Jul 179.309.50$9.402.1%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.509.65$9.571.6%70.83120
$58.50Aug 288.208.35$8.271.8%30.7921
$58.00Aug 287.757.90$7.831.9%--0.78126
$60.00Aug 219.409.60$9.502.1%940.8510.3K
$60.00Aug 149.309.50$9.402.1%--0.8881

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.06$0.0616.7%60.0417
$60.00Jul 240.050.06$0.0616.7%740.036.7K
$59.00Jul 240.060.07$0.0714.3%120.04691
$58.50Jul 240.070.08$0.0812.5%20.0597
$54.00Jul 200.080.09$0.0911.1%2100.091.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%80.034.9K
$49.50Jul 170.100.11$0.119.1%4300.15564
$45.00Jul 240.120.13$0.137.7%520.071.7K
$42.00Jul 310.120.14$0.1315.4%230.05134
$45.50Jul 240.140.15$0.156.7%20.0859

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.8010.00$9.902.0%391.0046
$41.50Jul 179.309.50$9.402.1%--1.0019
$42.00Jul 178.809.00$8.902.2%--1.0022
$42.50Jul 178.308.50$8.402.4%--1.0016
$43.00Jul 177.808.00$7.902.5%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 179.509.75$9.632.6%110.993.9K
$61.00Jul 1710.0010.25$10.132.5%40.992.6K
$60.00Jul 179.009.25$9.132.7%590.9943.3K
$60.00Jul 209.009.25$9.132.7%20.9913
$61.00Jul 2010.0010.25$10.132.5%--0.99100

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 85.7K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.441.53$1.496.0%4.9K0.3745
$52.00Jul 170.160.18$0.1711.8%2.9K0.222.1K
$53.00Jul 200.140.17$0.1618.8%2.7K0.15404
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
$51.00Jul 170.460.49$0.486.2%2.2K0.48636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%7.2K0.2439.4K
$50.00Aug 212.232.34$2.294.8%4.2K0.4219.8K
$45.00Jul 310.300.32$0.316.5%3.0K0.119.9K
$49.00Jul 170.050.07$0.0633.3%2.2K0.0913.8K
$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. 73 strikes (avg 79.3%, max 222.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7163.6%57.3%185.6%3969
$60.00Jul 17Aug 28125.4%45.7%174.6%38353.6K
$59.50Jul 17Aug 28119.9%45.5%163.6%1962.3K
$61.00Jul 17Aug 28119.7%46.4%158.2%683.2K
$42.00Jul 17Aug 7139.7%55.3%152.7%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28163.6%50.8%222.0%44.7K
$42.00Jul 17Aug 28139.7%49.3%183.2%122.3K
$60.00Jul 17Aug 28125.4%45.7%174.6%6643.4K
$43.00Jul 17Aug 28124.5%48.0%159.2%725.0K
$59.50Jul 17Aug 14119.9%46.3%159.1%91.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 9.00, avg 1.96)

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$0.17$0.83$0.174.88$57.17
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$57.00$57.50Aug 28$0.10$0.40$0.104.00$57.10
$51.50$52.00Jul 17$0.11$0.39$0.113.55$51.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 14$0.10$0.90$0.109.00$43.90
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$43.00$42.00Aug 28$0.11$0.89$0.118.09$42.89
$46.00$45.00Jul 31$0.13$0.87$0.136.69$45.87
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 10.76, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 27$1.83$1.83$0.1710.76$46.83
$47.50$48.50Jul 22$0.88$0.88$0.127.33$48.38
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 14$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$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
$53.50$53.00Jul 24$0.40$0.40$0.104.00$53.10
$54.50$54.00Jul 24$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0568.8%47.9%
$53.50Jul 17Jul 20$0.0656.4%37.3%
$53.00Jul 17Jul 20$0.0953.5%36.3%
$48.00Jul 17Jul 20$0.1157.9%43.5%
$52.50Jul 17Jul 20$0.1249.8%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0568.8%47.9%
$47.50Jul 17Jul 20$0.0860.6%46.8%
$53.00Jul 17Jul 20$0.0853.5%36.3%
$48.00Jul 17Jul 20$0.0957.9%43.5%
$45.50Jul 17Jul 24$0.1396.0%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 2.04% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.48$0.56$1.04$49.96$52.042.04%
$50.50Jul 17$0.76$0.34$1.10$49.40$51.602.16%
$51.50Jul 17$0.28$0.90$1.18$50.32$52.682.32%
$50.00Jul 17$1.10$0.20$1.30$48.70$51.302.55%
$52.00Jul 17$0.17$1.27$1.44$50.56$53.442.83%
$51.00Jul 20$0.75$0.83$1.58$49.42$52.583.10%
$49.50Jul 17$1.52$0.11$1.63$47.87$51.133.20%
$50.50Jul 20$1.02$0.62$1.64$48.86$52.143.22%
$51.50Jul 20$0.53$1.13$1.66$49.84$53.163.26%
$52.00Jul 20$0.34$1.46$1.80$50.20$53.803.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.07$0.04$0.11$48.39$53.11
$53.00$49.00Jul 17$0.07$0.06$0.13$48.87$53.13
$52.50$48.50Jul 17$0.11$0.04$0.15$48.35$52.65
$52.50$49.00Jul 17$0.11$0.06$0.17$48.83$52.67
$53.00$49.50Jul 17$0.07$0.11$0.18$49.32$53.18
$52.00$48.50Jul 17$0.17$0.04$0.21$48.29$52.21
$52.50$49.50Jul 17$0.11$0.11$0.22$49.28$52.72
$52.00$49.00Jul 17$0.17$0.06$0.23$48.77$52.23
$53.00$50.00Jul 17$0.07$0.20$0.27$49.73$53.27
$52.00$49.50Jul 17$0.17$0.11$0.28$49.22$52.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
53/5456/57Aug 21$0.90$0.109.00$53.10$56.90
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
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
45/4648/49Aug 14$0.86$0.146.14$45.14$48.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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
$44.00$45.00$46.00Jul 24$0.06$0.9415.67
$41.00$42.00$43.00Jul 31$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 171 found (best net $-0.07, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.06$0.94
$60.00$61.001:2Jul 29-$0.06$0.94
$58.00$59.001:2Jul 27-$0.09$0.91
$59.00$60.001:2Jul 29-$0.10$0.90
$57.00$58.001:2Jul 29-$0.14$0.86
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-$0.18$1.32
$54.00$52.001:2Jul 29-$0.86$1.14
$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. 162 found (best yield 5.99%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$3.050.520.2%5.99%6.17%5536
$51.50Aug 28$2.800.501.2%5.50%6.66%--35
$51.00Aug 21$2.760.520.2%5.42%5.60%169293
$52.00Aug 28$2.590.472.1%5.09%7.23%351
$51.00Aug 14$2.460.520.2%4.83%5.01%2654
$52.50Aug 28$2.370.453.1%4.66%7.78%--66
$52.00Aug 21$2.310.472.1%4.54%6.68%3371.7K
$51.50Aug 14$2.220.491.2%4.36%5.52%851
$53.00Aug 28$2.170.424.1%4.26%8.37%1147
$51.00Aug 7$2.160.510.2%4.24%4.42%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 47,808
Total Puts 43,001
Put/Call Ratio 0.90
Net Difference 4,807

Prior's Put/Call Breakdown

Total Calls 38,070
Total Puts 37,045
Put/Call Ratio 0.97
Net Difference 1,025

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