Tour v342
SLV
iShares Silver Trust
$51.01 -2.30%
(7/16 11:45) ◀
|
Thursday, July 16, 2026 (11:50am)
January 2026
|
▶ (7/16 11:55)
◀ 7/16 11:50 ▶

Option Volume

Detail
ℹ
Current (07/16 11:50am) 111,427
Calls: 60,106 (54%)
Puts: 51,321 (46%)
Prior (07/15) 82,402
Calls: 41,934 (51%)
Puts: 40,468 (49%)
Current vs Prior +35.22%
Calls: +43.33% (Calls)
Puts: +26.82% (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 -57.79%
Calls: -61.28%
Puts: -52.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 11:50am) $11.01M
Calls: $5.49M (50%)
Puts: $5.51M (50%)
Prior (07/15) $11.98M
Calls: $6.15M (51%)
Puts: $5.83M (49%)
Current vs Prior -8.15%
Calls: -10.68%
Puts: -5.48%
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 -69.07%
Calls: -70.82%
Puts: -67.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 11:50am) 0.85
Prior (07/15) 0.96
Current vs Prior -11.52%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +20.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 11:50am) 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 2.65% | 3.55%2.65% | 5.61%2.65% | 11.84%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -17.26% | -10.07%-17.26% | -2.10%+160.71% | +1.01%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -11.03% | -13.84%-24.28% | -8.22%-33.92% | -5.87%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -17.26% | -10.07%-17.26% | -2.10%+160.71% | +1.01%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.18% | 6.31%
Calls: 7.41% | 3.80%
Puts: 4.94% | 8.82%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -32.16% | -34.95%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -45.53% | -30.68%
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
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
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 436 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 145.855.95$5.901.7%90.8016
$41.00Jul 179.9010.10$10.002.0%480.9946
$41.50Jul 179.409.60$9.502.1%61.0019
$45.00Aug 216.857.00$6.932.2%240.822.4K
$42.00Jul 178.909.10$9.002.2%120.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.409.55$9.481.6%70.83120
$58.00Aug 287.657.80$7.731.9%--0.78126
$61.00Aug 2110.2010.40$10.301.9%140.874.3K
$51.00Aug 282.902.96$2.932.0%50.47211
$58.00Aug 77.207.35$7.282.1%220.8652

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.050.06$0.0616.7%1.1K0.0711.8K
$60.00Jul 240.050.06$0.0616.7%1740.036.7K
$53.50Jul 170.060.07$0.0714.3%4190.085.7K
$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%2.4K0.0813.8K
$43.00Jul 240.060.07$0.0714.3%80.034.9K
$44.00Jul 240.080.09$0.0911.1%380.0495
$45.00Jul 240.100.12$0.1118.2%520.061.7K
$45.50Jul 240.120.14$0.1315.4%20.0759

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.909.15$9.032.8%--1.0012
$43.00Jul 207.908.15$8.033.1%--1.0030
$44.00Jul 206.907.15$7.033.6%--1.0021
$45.00Jul 205.906.15$6.034.1%--1.0016
$41.00Jul 249.9510.20$10.072.5%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.404.65$4.535.5%91.008.8K
$56.00Jul 174.905.15$5.035.0%1291.0022.9K
$56.50Jul 175.405.65$5.534.5%181.003.2K
$57.00Jul 175.956.15$6.053.3%371.001.1K
$57.50Jul 176.406.65$6.533.8%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 105.1K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.07$0.0633.3%5.4K0.0417
$53.50Aug 141.471.55$1.515.3%4.9K0.3745
$52.00Jul 170.190.21$0.2010.0%3.3K0.252.1K
$51.00Jul 170.520.56$0.547.4%2.9K0.51636
$53.00Jul 200.150.19$0.1723.5%2.7K0.16404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.160.19$0.1816.7%7.5K0.2239.4K
$50.50Jul 170.290.32$0.319.7%5.8K0.347.0K
$50.00Aug 212.172.26$2.224.1%4.3K0.4219.8K
$45.00Jul 310.270.32$0.3016.7%3.1K0.119.9K
$49.00Jul 170.050.06$0.0616.7%2.4K0.0813.8K

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 81.8%, max 229.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7166.3%57.6%188.8%4869
$60.00Jul 17Aug 28124.9%45.8%172.3%44053.6K
$59.50Jul 17Aug 28119.2%45.6%161.6%1962.3K
$42.00Jul 17Aug 7142.2%55.0%158.5%1241
$61.00Jul 17Aug 28119.3%46.4%157.2%703.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28166.3%50.4%229.9%44.7K
$42.00Jul 17Aug 28142.2%48.9%190.9%122.3K
$60.00Jul 17Aug 28124.7%45.9%171.8%8143.4K
$43.00Jul 17Aug 28126.8%47.4%167.3%725.0K
$59.50Jul 17Aug 14119.2%46.0%159.1%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$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.20$0.80$0.204.00$56.20
$57.00$57.50Aug 28$0.10$0.40$0.104.00$57.10
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. 278 found (best R:R 10.76, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 27$1.83$1.83$0.1710.76$46.83
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$47.50$48.50Jul 22$0.88$0.88$0.127.33$48.38
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 28$0.88$0.88$0.127.33$59.12
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$52.00$51.50Jul 17$0.40$0.40$0.104.00$51.60
$54.00$53.50Jul 24$0.40$0.40$0.104.00$53.60
$55.50$55.00Aug 7$0.40$0.40$0.104.00$55.10

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
$41.00Jul 17Jul 24$0.07166.3%67.5%
$53.00Jul 17Jul 20$0.0855.3%36.5%
$48.00Jul 17Jul 20$0.0960.1%43.3%
$52.50Jul 17Jul 20$0.1251.2%35.4%
$48.50Jul 17Jul 20$0.1355.1%41.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 20$0.0565.7%38.6%
$54.50Jul 17Jul 20$0.0570.8%40.4%
$47.50Jul 17Jul 20$0.0762.7%46.4%
$53.50Jul 17Jul 20$0.0759.6%37.4%
$48.00Jul 17Jul 20$0.0860.1%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.08% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.54$0.52$1.06$49.94$52.062.08%
$50.50Jul 17$0.84$0.31$1.15$49.35$51.652.25%
$51.50Jul 17$0.34$0.81$1.15$50.35$52.652.25%
$50.00Jul 17$1.18$0.18$1.36$48.64$51.362.67%
$52.00Jul 17$0.20$1.21$1.41$50.59$53.412.76%
$51.00Jul 20$0.79$0.77$1.56$49.44$52.563.06%
$51.50Jul 20$0.54$1.02$1.56$49.94$53.063.06%
$50.50Jul 20$1.08$0.56$1.64$48.86$52.143.22%
$49.50Jul 17$1.60$0.09$1.69$47.81$51.193.31%
$52.00Jul 20$0.37$1.37$1.74$50.26$53.743.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.69%)

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$0.13$0.06$0.19$48.81$52.69
$52.50$49.50Jul 17$0.13$0.09$0.22$49.28$52.72
$53.50$50.00Jul 17$0.07$0.18$0.25$49.75$53.75
$52.00$49.00Jul 17$0.20$0.06$0.26$48.74$52.26
$53.00$50.00Jul 17$0.09$0.18$0.27$49.73$53.27
$52.00$49.50Jul 17$0.20$0.09$0.29$49.21$52.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
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
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
45/4648/49Aug 14$0.84$0.165.25$45.16$48.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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. 169 found (best net $-0.03, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 27-$0.07$0.93
$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-$0.03$2.97
$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. 151 found (best yield 5.53%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Aug 28$2.820.501.0%5.53%6.49%3235
$52.00Aug 28$2.590.481.9%5.08%7.02%3751
$52.50Aug 28$2.380.452.9%4.67%7.59%3666
$52.00Aug 21$2.330.471.9%4.57%6.51%4361.7K
$51.50Aug 14$2.260.491.0%4.43%5.39%851
$53.00Aug 28$2.180.433.9%4.27%8.17%37147
$52.00Aug 14$2.040.461.9%4.00%5.94%2764
$53.50Aug 28$2.010.404.9%3.94%8.82%6356
$51.50Aug 7$1.940.481.0%3.80%4.76%18686
$53.00Aug 21$1.920.423.9%3.76%7.67%6081.8K

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 60,106
Total Puts 51,321
Put/Call Ratio 0.85
Net Difference 8,785

Prior's Put/Call Breakdown

Total Calls 41,934
Total Puts 40,468
Put/Call Ratio 0.96
Net Difference 1,466

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