Tour v342
SLV
iShares Silver Trust
$51.05 -2.23%
(7/16 11:35) ◀
|
Thursday, July 16, 2026 (11:40am)
January 2026
|
▶ (7/16 11:45)
◀ 7/16 11:40 ▶

Option Volume

Detail
ℹ
Current (07/16 11:40am) 101,755
Calls: 52,217 (51%)
Puts: 49,538 (49%)
Prior (07/15) 79,716
Calls: 40,360 (51%)
Puts: 39,356 (49%)
Current vs Prior +27.65%
Calls: +29.38% (Calls)
Puts: +25.87% (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 -61.46%
Calls: -66.36%
Puts: -54.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 11:40am) $10.51M
Calls: $5.19M (49%)
Puts: $5.32M (51%)
Prior (07/15) $11.61M
Calls: $5.84M (50%)
Puts: $5.76M (50%)
Current vs Prior -9.46%
Calls: -11.18%
Puts: -7.71%
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 -70.47%
Calls: -72.44%
Puts: -68.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:40am) 0.95
Prior (07/15) 0.98
Current vs Prior -2.71%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +34.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 11:40am) 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% | 3.60%2.64% | 5.62%2.64% | 11.87%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -17.32% | -8.65%-17.32% | -1.83%+160.52% | +1.27%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -11.10% | -12.48%-24.34% | -7.97%-33.97% | -5.63%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -17.32% | -8.65%-17.32% | -1.83%+160.52% | +1.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.07% | 9.66%
Calls: 7.02% | 8.54%
Puts: 5.13% | 10.78%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -33.37% | -0.41%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -46.50% | +6.12%
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
11:40BEARISHNEUTRALMIXED
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 432 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.351.37$1.361.5%6830.3213.9K
$44.00Jul 317.257.40$7.332.0%--0.91134
$45.00Aug 216.907.05$6.982.1%220.822.4K
$45.00Aug 146.706.85$6.782.2%10.846
$42.50Jul 178.458.65$8.552.3%120.9816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.359.50$9.431.6%70.83120
$58.50Aug 288.058.20$8.131.8%30.7921
$61.00Aug 2110.1510.35$10.252.0%140.874.3K
$58.00Aug 77.157.30$7.232.1%220.8652
$60.00Aug 219.259.45$9.352.1%950.8510.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.050.06$0.0616.7%1.0K0.0711.8K
$57.50Jul 220.050.06$0.0616.7%60.0417
$59.50Jul 240.050.06$0.0616.7%40.0488
$60.00Jul 240.050.06$0.0616.7%1740.036.7K
$57.00Jul 220.060.07$0.0714.3%180.05118
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
$48.00Jul 200.100.11$0.119.1%1700.092.8K
$45.00Jul 240.100.12$0.1118.2%520.061.7K

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
$55.50Jul 174.354.60$4.475.6%91.008.8K
$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

Most actively traded options today. High liquidity = easy entry/exit. 557 active (total vol 96.4K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.491.57$1.535.2%4.9K0.3845
$52.00Jul 170.200.22$0.219.5%3.2K0.262.1K
$53.00Jul 200.150.19$0.1723.5%2.7K0.17404
$51.00Jul 170.550.59$0.577.0%2.7K0.53636
$56.00Jul 170.020.03$0.0333.3%2.4K0.039.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.160.17$0.175.9%7.5K0.2139.4K
$50.50Jul 170.280.30$0.296.9%5.6K0.337.0K
$50.00Aug 212.162.22$2.192.7%4.3K0.4119.8K
$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 81.1%, max 225.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7166.0%57.8%187.0%4769
$60.00Jul 17Aug 28123.6%45.7%170.8%39353.6K
$59.50Jul 17Aug 28118.1%45.3%160.6%1962.3K
$42.00Jul 17Aug 7142.5%55.3%157.9%1241
$61.00Jul 17Aug 28118.2%46.2%155.8%703.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28166.0%51.0%225.8%44.7K
$42.00Jul 17Aug 28142.5%49.1%190.5%122.3K
$60.00Jul 17Aug 28123.6%45.7%170.8%7543.4K
$43.00Jul 17Aug 28127.1%47.6%166.8%725.0K
$59.50Jul 17Aug 14118.1%45.7%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 9.00, avg 2.01)

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
$53.00$53.50Jul 22$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 27$0.10$0.90$0.109.00$46.90
$45.00$44.00Aug 7$0.10$0.90$0.109.00$44.90
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$43.00$42.00Aug 28$0.11$0.89$0.118.09$42.89
$47.00$46.00Jul 29$0.12$0.88$0.127.33$46.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 9.00, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 27$1.80$1.80$0.209.00$46.80
$47.50$48.50Jul 22$0.88$0.88$0.127.33$48.38
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$48.00$49.00Jul 24$0.82$0.82$0.184.56$48.82
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$0.88$0.88$0.127.33$59.12
$58.00$57.00Aug 21$0.82$0.82$0.184.56$57.18
$58.00$56.00Aug 28$1.62$1.62$0.384.26$56.38
$55.00$54.50Jul 29$0.40$0.40$0.104.00$54.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.06166.0%67.7%
$53.00Jul 17Jul 20$0.0854.9%35.6%
$48.00Jul 17Jul 20$0.0960.8%44.1%
$48.50Jul 17Jul 20$0.1255.9%42.7%
$52.50Jul 17Jul 20$0.1250.5%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.0763.3%47.1%
$53.50Jul 17Jul 20$0.0759.5%37.0%
$48.00Jul 17Jul 20$0.0860.8%44.1%
$59.50Jul 17Jul 31$0.09118.1%50.4%
$53.00Jul 17Jul 20$0.1054.9%35.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.10% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.57$0.50$1.07$49.93$52.072.10%
$51.50Jul 17$0.35$0.78$1.13$50.37$52.632.21%
$50.50Jul 17$0.87$0.29$1.16$49.34$51.662.27%
$52.00Jul 17$0.21$1.14$1.35$50.65$53.352.64%
$50.00Jul 17$1.25$0.17$1.42$48.58$51.422.78%
$51.00Jul 20$0.82$0.75$1.57$49.43$52.573.08%
$51.50Jul 20$0.57$1.02$1.59$49.91$53.093.11%
$50.50Jul 20$1.12$0.55$1.67$48.83$52.173.27%
$52.50Jul 17$0.14$1.57$1.71$50.79$54.213.35%
$49.50Jul 17$1.64$0.09$1.73$47.77$51.233.39%

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$0.09$0.16$49.34$53.66
$53.00$49.50Jul 17$0.09$0.09$0.18$49.32$53.18
$52.50$49.00Jul 17$0.14$0.06$0.20$48.80$52.70
$52.50$49.50Jul 17$0.14$0.09$0.23$49.27$52.73
$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$0.21$0.06$0.27$48.73$52.27
$52.00$49.50Jul 17$0.21$0.09$0.30$49.20$52.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
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
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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
$46.00$47.00$48.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 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. 173 found (best net $-0.05, 173 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-$0.05$2.95
$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 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Aug 28$2.850.510.9%5.58%6.46%3235
$52.00Aug 28$2.620.481.9%5.13%6.99%3751
$52.50Aug 28$2.410.462.8%4.72%7.56%3666
$52.00Aug 21$2.360.471.9%4.62%6.48%3961.7K
$51.50Aug 14$2.290.500.9%4.49%5.37%851
$53.00Aug 28$2.220.433.8%4.35%8.17%37147
$52.00Aug 14$2.070.471.9%4.05%5.92%2764
$53.50Aug 28$2.030.414.8%3.98%8.78%6356
$51.50Aug 7$1.970.490.9%3.86%4.74%18486
$53.00Aug 21$1.950.423.8%3.82%7.64%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 52,217
Total Puts 49,538
Put/Call Ratio 0.95
Net Difference 2,679

Prior's Put/Call Breakdown

Total Calls 40,360
Total Puts 39,356
Put/Call Ratio 0.98
Net Difference 1,004

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