Tour v342
SLV
iShares Silver Trust
$51.08 -2.16%
(7/16 11:30) ◀
|
Thursday, July 16, 2026 (11:35am)
January 2026
|
▶ (7/16 11:40)
◀ 7/16 11:35 ▶

Option Volume

Detail
ℹ
Current (07/16 11:35am) 100,146
Calls: 51,298 (51%)
Puts: 48,848 (49%)
Prior (07/15) 78,670
Calls: 39,747 (51%)
Puts: 38,923 (49%)
Current vs Prior +27.30%
Calls: +29.06% (Calls)
Puts: +25.50% (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 -62.07%
Calls: -66.95%
Puts: -55.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 11:35am) $10.25M
Calls: $5.07M (49%)
Puts: $5.19M (51%)
Prior (07/15) $11.36M
Calls: $5.71M (50%)
Puts: $5.64M (50%)
Current vs Prior -9.73%
Calls: -11.34%
Puts: -8.10%
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 -71.19%
Calls: -73.09%
Puts: -69.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:35am) 0.95
Prior (07/15) 0.98
Current vs Prior -2.76%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +34.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 11:35am) 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 2.64% | 3.58%2.64% | 5.64%2.64% | 11.86%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -17.37% | -9.20%-17.37% | -1.55%+160.36% | +1.21%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -11.15% | -13.01%-24.38% | -7.71%-34.01% | -5.68%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -17.37% | -9.20%-17.37% | -1.55%+160.36% | +1.21%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.47% | 11.70%
Calls: 5.26% | 8.54%
Puts: 7.69% | 14.85%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -28.98% | +20.62%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -42.97% | +28.53%
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
11:35BEARISHNEUTRALMIXED
11:30BEARISHNEUTRALMIXED
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 417 of results (avg 5.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.9510.15$10.052.0%460.9946
$41.00Aug 710.1510.40$10.282.4%--0.9323
$41.00Jul 3110.1010.35$10.232.4%--0.9433
$41.00Jul 2410.0010.25$10.132.5%--1.0022
$41.50Jul 179.459.70$9.572.6%61.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 288.058.20$8.131.8%30.7921
$60.00Aug 289.359.55$9.452.1%70.83120
$60.00Aug 219.259.45$9.352.1%950.8510.3K
$60.00Aug 79.009.20$9.102.2%170.9177
$60.00Jul 248.909.10$9.002.2%30.97723

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.49, 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
$53.50Jul 170.060.07$0.0714.3%4100.095.7K
$57.00Jul 220.060.07$0.0714.3%180.05118
$59.00Jul 240.060.07$0.0714.3%120.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.050.06$0.0616.7%2.3K0.0813.8K
$43.00Jul 240.060.07$0.0714.3%80.034.9K
$44.00Jul 240.080.09$0.0911.1%380.0495
$49.50Jul 170.090.10$0.1010.0%4320.13564
$48.00Jul 200.100.11$0.119.1%1340.092.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.959.20$9.072.8%--1.0012
$43.00Jul 207.958.20$8.073.1%--1.0030
$44.00Jul 206.957.20$7.083.5%--1.0021
$45.00Jul 205.956.20$6.084.1%--1.0016
$41.00Jul 2410.0010.25$10.132.5%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 174.855.10$4.975.0%1281.0022.9K
$56.50Jul 175.355.60$5.484.6%181.003.2K
$57.00Jul 175.856.10$5.984.2%351.001.1K
$57.50Jul 176.356.60$6.483.9%201.004.8K
$58.00Jul 176.857.10$6.983.6%1111.003.1K

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 94.9K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.471.57$1.526.6%4.9K0.3745
$52.00Jul 170.210.22$0.224.5%3.2K0.262.1K
$53.00Jul 200.150.19$0.1723.5%2.7K0.17404
$51.00Jul 170.560.59$0.575.3%2.7K0.53636
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.160.18$0.1711.8%7.4K0.2139.4K
$50.50Jul 170.280.30$0.296.9%5.6K0.337.0K
$50.00Aug 212.152.26$2.215.0%4.2K0.4119.8K
$45.00Jul 310.270.32$0.3016.7%3.1K0.119.9K
$49.00Jul 170.050.06$0.0616.7%2.3K0.0813.8K

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 80.6%, max 225.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7165.9%57.8%186.9%4669
$60.00Jul 17Aug 28123.6%45.7%170.4%39353.6K
$59.50Jul 17Aug 28117.9%45.4%159.9%1962.3K
$42.00Jul 17Aug 7142.4%55.2%157.9%1241
$61.00Jul 17Aug 28118.1%46.2%155.5%703.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28165.7%50.9%225.5%44.7K
$42.00Jul 17Aug 28142.3%49.2%189.3%122.3K
$60.00Jul 17Aug 28123.4%45.7%170.1%6843.4K
$43.00Jul 17Aug 28126.9%48.1%163.6%725.0K
$59.50Jul 17Aug 14117.9%45.8%157.7%91.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 28$0.10$0.90$0.109.00$60.10
$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$0.19$0.81$0.194.26$56.19
$52.50$53.00Jul 20$0.10$0.40$0.104.00$52.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 27$0.10$0.90$0.109.00$46.90
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$47.00$46.00Jul 29$0.12$0.88$0.127.33$46.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88
$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. 274 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
$45.00$46.00Aug 14$0.88$0.88$0.127.33$45.88
$47.50$48.50Jul 22$0.87$0.87$0.136.69$48.37
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$48.00$49.00Jul 24$0.81$0.81$0.194.26$48.81
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 7$0.88$0.88$0.127.33$58.12
$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
$53.50$53.00Jul 22$0.40$0.40$0.104.00$53.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.0660.8%43.8%
$41.00Jul 17Jul 24$0.08165.9%67.7%
$53.00Jul 17Jul 20$0.0853.9%35.8%
$48.50Jul 17Jul 20$0.1155.9%42.5%
$49.00Jul 17Jul 20$0.1152.1%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0571.3%49.1%
$47.50Jul 17Jul 20$0.0763.2%46.9%
$53.50Jul 17Jul 20$0.0758.3%36.3%
$48.00Jul 17Jul 20$0.0860.8%43.8%
$54.50Jul 17Jul 20$0.0866.2%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.06% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.57$0.48$1.05$49.95$52.052.06%
$51.50Jul 17$0.36$0.78$1.14$50.36$52.642.23%
$50.50Jul 17$0.89$0.29$1.18$49.32$51.682.31%
$52.00Jul 17$0.22$1.16$1.38$50.62$53.382.70%
$50.00Jul 17$1.23$0.17$1.40$48.60$51.402.74%
$51.50Jul 20$0.56$1.01$1.57$49.93$53.073.07%
$51.00Jul 20$0.82$0.77$1.59$49.41$52.593.11%
$50.50Jul 20$1.12$0.56$1.68$48.82$52.183.29%
$52.00Jul 20$0.38$1.33$1.71$50.29$53.713.35%
$52.50Jul 17$0.14$1.58$1.72$50.78$54.223.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.00Jul 17$0.07$0.06$0.13$48.87$53.63
$53.00$49.00Jul 17$0.09$0.06$0.15$48.85$53.15
$53.50$49.50Jul 17$0.07$0.10$0.17$49.33$53.67
$53.00$49.50Jul 17$0.09$0.10$0.19$49.31$53.19
$52.50$49.00Jul 17$0.14$0.06$0.20$48.80$52.70
$52.50$49.50Jul 17$0.14$0.10$0.24$49.26$52.74
$53.50$50.00Jul 17$0.07$0.17$0.24$49.76$53.74
$53.00$50.00Jul 17$0.09$0.17$0.26$49.74$53.26
$52.00$49.00Jul 17$0.22$0.06$0.28$48.72$52.28
$52.50$50.00Jul 17$0.14$0.17$0.31$49.69$52.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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$46.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 24$0.07$0.9313.29
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
$54.00$55.00$56.00Aug 28$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 174 found (best net $-0.06, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.06$0.94
$58.00$59.001:2Jul 27-$0.08$0.92
$60.00$61.001:2Jul 29-$0.08$0.92
$59.00$60.001:2Jul 29-$0.10$0.90
$57.00$58.001:2Jul 29-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.14$1.36
$46.00$45.001:2Jul 20$0.00$1.00
$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. 152 found (best yield 5.58%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Aug 28$2.850.510.8%5.58%6.40%3235
$52.00Aug 28$2.630.481.8%5.15%6.95%3751
$52.50Aug 28$2.410.462.8%4.72%7.50%3666
$52.00Aug 21$2.350.471.8%4.60%6.40%3721.7K
$51.50Aug 14$2.280.490.8%4.46%5.29%851
$53.00Aug 28$2.220.433.8%4.35%8.10%37147
$52.00Aug 14$2.050.461.8%4.01%5.81%2764
$53.50Aug 28$2.030.414.7%3.97%8.71%6356
$51.50Aug 7$1.970.490.8%3.86%4.68%18486
$53.00Aug 21$1.920.423.8%3.76%7.52%5661.8K

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 51,298
Total Puts 48,848
Put/Call Ratio 0.95
Net Difference 2,450

Prior's Put/Call Breakdown

Total Calls 39,747
Total Puts 38,923
Put/Call Ratio 0.98
Net Difference 824

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