Tour v342
SLV
iShares Silver Trust
$50.90 -2.51%
(7/16 11:55) ◀
|
Thursday, July 16, 2026 (12:00pm)
January 2026
|
▶ (7/16 12:05)
◀ 7/16 12:00 ▶

Option Volume

Detail
ℹ
Current (07/16 12:00pm) 114,175
Calls: 62,289 (55%)
Puts: 51,886 (45%)
Prior (07/15) 84,564
Calls: 43,108 (51%)
Puts: 41,456 (49%)
Current vs Prior +35.02%
Calls: +44.50% (Calls)
Puts: +25.16% (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 -56.75%
Calls: -59.87%
Puts: -52.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:00pm) $11.38M
Calls: $5.67M (50%)
Puts: $5.71M (50%)
Prior (07/15) $12.47M
Calls: $6.27M (50%)
Puts: $6.20M (50%)
Current vs Prior -8.74%
Calls: -9.64%
Puts: -7.83%
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 -68.02%
Calls: -69.88%
Puts: -65.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:00pm) 0.83
Prior (07/15) 0.96
Current vs Prior -13.38%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +18.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:00pm) 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% | 5.66%2.59% | 11.91%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.92% | -7.88%-18.92% | -1.20%+155.47% | +1.57%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -12.82% | -11.74%-25.80% | -7.38%-35.25% | -5.35%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.92% | -7.88%-18.92% | -1.20%+155.47% | +1.57%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 12.13%
Calls: 7.89% | 9.80%
Puts: 5.36% | 14.46%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -27.33% | +25.05%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -41.65% | +33.25%
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
12:00BEARISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
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 434 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 282.592.64$2.621.9%370.4751
$44.00Aug 77.257.40$7.332.0%--0.8839
$48.00Aug 284.754.85$4.802.1%360.6837
$42.00Aug 79.109.30$9.202.2%--0.9219
$42.00Jul 248.909.10$9.002.2%--0.9853
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 2110.3010.45$10.381.4%140.884.3K
$60.00Aug 219.409.55$9.481.6%1000.8510.3K
$56.00Aug 215.956.05$6.001.7%180.731.1K
$59.50Aug 148.808.95$8.881.7%80.86--
$59.00Aug 218.508.65$8.571.8%20.83388

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.050.06$0.0616.7%1740.036.7K
$57.00Jul 220.060.07$0.0714.3%180.05118
$59.00Jul 240.060.07$0.0714.3%120.04691
$58.50Jul 240.070.08$0.0812.5%20.0597
$58.00Jul 240.080.09$0.0911.1%1200.055.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.060.07$0.0714.3%2.4K0.0913.8K
$43.00Jul 240.060.07$0.0714.3%80.034.9K
$44.00Jul 240.080.09$0.0911.1%380.0495
$49.50Jul 170.100.12$0.1118.2%1.5K0.15564
$48.00Jul 200.100.12$0.1118.2%1700.102.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.8010.05$9.932.5%641.0046
$41.50Jul 179.309.55$9.432.7%61.0019
$42.00Jul 178.809.05$8.932.8%121.0022
$42.50Jul 178.308.55$8.433.0%121.0016
$43.00Jul 177.808.05$7.933.2%51.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 249.009.20$9.102.2%31.00723
$60.50Jul 249.509.70$9.602.1%11.00327
$61.00Jul 2410.0010.20$10.102.0%--1.00273
$61.00Jul 179.9510.20$10.072.5%40.992.6K
$60.50Jul 179.459.70$9.572.6%110.993.9K

Most actively traded options today. High liquidity = easy entry/exit. 566 active (total vol 106.7K, top 7.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.07$0.0633.3%5.4K0.0417
$53.50Aug 141.441.53$1.496.0%4.9K0.3745
$52.00Jul 170.170.19$0.1811.1%3.4K0.222.1K
$51.00Jul 170.460.48$0.474.3%2.9K0.47636
$53.00Jul 200.150.17$0.1612.5%2.8K0.15404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.180.20$0.1910.5%7.5K0.2439.4K
$50.50Jul 170.330.35$0.345.9%5.9K0.377.0K
$50.00Aug 212.212.29$2.253.6%4.3K0.4219.8K
$45.00Jul 310.270.32$0.3016.7%3.1K0.119.9K
$49.00Jul 170.060.07$0.0714.3%2.4K0.0913.8K

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 82.7%, max 228.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7165.2%57.3%188.6%6469
$60.00Jul 17Aug 28126.7%46.0%175.4%44053.6K
$59.50Jul 17Aug 28121.2%45.8%164.5%1962.3K
$61.00Jul 17Aug 28121.0%46.6%159.5%703.2K
$42.00Jul 17Aug 7141.1%54.7%158.1%1241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28165.2%50.3%228.5%44.7K
$42.00Jul 17Aug 28141.1%48.7%189.5%122.3K
$60.00Jul 17Aug 28126.7%46.0%175.4%8343.4K
$43.00Jul 17Aug 28125.7%47.8%163.1%735.0K
$59.50Jul 17Aug 14121.2%46.3%162.0%121.3K

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 2.00)

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$0.18$0.82$0.184.56$56.18
$53.00$53.50Jul 24$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 10.11, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 27$1.82$1.82$0.1810.11$46.82
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$47.50$48.50Jul 22$0.89$0.89$0.118.09$48.39
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$48.50$49.00Jul 22$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.81$1.81$0.199.53$55.19
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$58.00$56.00Aug 28$1.62$1.62$0.384.26$56.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05165.2%67.0%
$53.50Jul 17Jul 20$0.0660.9%38.9%
$53.00Jul 17Jul 20$0.0856.1%36.9%
$48.00Jul 17Jul 20$0.1058.4%43.0%
$48.50Jul 17Jul 20$0.1253.3%41.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.0761.1%45.6%
$53.50Jul 17Jul 20$0.0760.9%38.9%
$57.50Jul 17Jul 24$0.0798.1%50.9%
$48.00Jul 17Jul 20$0.0858.4%43.0%
$53.00Jul 17Jul 20$0.0856.1%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.02% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.47$0.56$1.03$49.97$52.032.02%
$50.50Jul 17$0.76$0.34$1.10$49.40$51.602.16%
$51.50Jul 17$0.29$0.89$1.18$50.32$52.682.32%
$50.00Jul 17$1.13$0.19$1.32$48.68$51.322.59%
$52.00Jul 17$0.18$1.27$1.45$50.55$53.452.85%
$51.00Jul 20$0.74$0.83$1.57$49.43$52.573.08%
$50.50Jul 20$1.02$0.61$1.63$48.87$52.133.20%
$51.50Jul 20$0.53$1.12$1.65$49.85$53.153.24%
$49.50Jul 17$1.55$0.11$1.66$47.84$51.163.26%
$50.00Jul 20$1.37$0.42$1.79$48.21$51.793.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.08$0.04$0.12$48.38$53.12
$53.00$49.00Jul 17$0.08$0.07$0.15$48.85$53.15
$52.50$48.50Jul 17$0.12$0.04$0.16$48.34$52.66
$52.50$49.00Jul 17$0.12$0.07$0.19$48.81$52.69
$53.00$49.50Jul 17$0.08$0.11$0.19$49.31$53.19
$52.00$48.50Jul 17$0.18$0.04$0.22$48.28$52.22
$52.50$49.50Jul 17$0.12$0.11$0.23$49.27$52.73
$52.00$49.00Jul 17$0.18$0.07$0.25$48.75$52.25
$53.00$50.00Jul 17$0.08$0.19$0.27$49.73$53.27
$52.00$49.50Jul 17$0.18$0.11$0.29$49.21$52.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
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
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
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. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Aug 7$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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. 171 found (best net $-0.04, 171 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-$0.04$2.96
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.13$1.37
$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. 161 found (best yield 5.89%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$3.000.520.2%5.89%6.09%7136
$51.50Aug 28$2.790.501.2%5.48%6.66%3235
$51.00Aug 21$2.750.520.2%5.40%5.60%394293
$52.00Aug 28$2.590.472.2%5.09%7.25%3751
$51.00Aug 14$2.470.520.2%4.85%5.05%3154
$52.50Aug 28$2.330.453.1%4.58%7.72%3666
$52.00Aug 21$2.280.472.2%4.48%6.64%4481.7K
$51.50Aug 14$2.230.491.2%4.38%5.56%851
$53.00Aug 28$2.150.424.1%4.22%8.35%37147
$51.00Aug 7$2.130.510.2%4.18%4.38%11567

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 62,289
Total Puts 51,886
Put/Call Ratio 0.83
Net Difference 10,403

Prior's Put/Call Breakdown

Total Calls 43,108
Total Puts 41,456
Put/Call Ratio 0.96
Net Difference 1,652

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