Tour v342
SLV
iShares Silver Trust
$50.58 -3.12%
(7/16 12:10) ◀
|
Thursday, July 16, 2026 (12:15pm)
January 2026
|
▶ (7/16 12:20)
◀ 7/16 12:15 ▶

Option Volume

Detail
ℹ
Current (07/16 12:15pm) 117,903
Calls: 64,778 (55%)
Puts: 53,125 (45%)
Prior (07/15) 98,128
Calls: 54,613 (56%)
Puts: 43,515 (44%)
Current vs Prior +20.15%
Calls: +18.61% (Calls)
Puts: +22.08% (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 -55.34%
Calls: -58.27%
Puts: -51.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:15pm) $11.92M
Calls: $5.49M (46%)
Puts: $6.43M (54%)
Prior (07/15) $13.37M
Calls: $6.68M (50%)
Puts: $6.69M (50%)
Current vs Prior -10.88%
Calls: -17.84%
Puts: -3.92%
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 -66.51%
Calls: -70.83%
Puts: -61.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:15pm) 0.82
Prior (07/15) 0.80
Current vs Prior +2.93%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +16.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:15pm) 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 2.71% | 3.74%2.71% | 5.71%2.71% | 11.90%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.32% | -5.30%-15.32% | -0.23%+166.83% | +1.54%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -8.94% | -9.27%-22.51% | -6.47%-32.37% | -5.38%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.32% | -5.30%-15.32% | -0.23%+166.83% | +1.54%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.95% | 9.58%
Calls: 10.00% | 10.34%
Puts: 3.90% | 8.82%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -23.71% | -1.24%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -38.74% | +5.24%
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 BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
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
12:15BEARISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
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 422 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 77.908.05$7.981.9%--0.9017
$42.00Aug 78.809.00$8.902.2%--0.9219
$51.00Aug 212.602.66$2.632.3%4950.51293
$40.50Jul 1710.0010.25$10.132.5%350.9957
$41.00Aug 79.7510.00$9.882.5%--0.9223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.80$9.731.5%1000.8610.3K
$60.00Aug 149.559.70$9.631.6%--0.8781
$51.00Aug 283.103.15$3.131.6%1050.49211
$59.50Aug 149.109.25$9.181.6%80.87--
$59.00Aug 218.758.90$8.821.7%30.84388

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 240.050.06$0.0616.7%40.0388
$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
$52.50Jul 170.080.09$0.0911.1%1.4K0.122.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%1.0K0.082.3K
$44.00Jul 240.090.10$0.1010.0%380.0595
$48.00Jul 200.120.14$0.1315.4%1700.122.8K
$45.00Jul 240.130.14$0.147.1%520.071.7K
$49.50Jul 170.160.18$0.1711.8%1.5K0.20564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 179.009.25$9.132.7%61.0019
$44.00Jul 176.456.75$6.604.5%70.99174
$42.00Jul 178.508.75$8.632.9%120.9922
$43.00Jul 177.507.75$7.633.3%50.9956
$41.00Jul 179.509.75$9.632.6%640.9946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.304.50$4.404.5%2361.009.1K
$55.50Jul 174.755.00$4.885.1%91.008.8K
$56.00Jul 175.255.50$5.384.6%1291.0022.9K
$56.50Jul 175.756.00$5.884.3%181.003.2K
$57.00Jul 176.256.50$6.383.9%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 109.8K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.381.44$1.414.3%4.9K0.3545
$52.00Jul 170.130.14$0.147.1%3.5K0.182.1K
$51.00Jul 170.360.38$0.375.4%3.1K0.39636
$53.00Jul 200.130.16$0.1520.0%2.8K0.14404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.280.30$0.296.9%7.6K0.3239.4K
$50.50Jul 170.480.50$0.494.1%6.0K0.467.0K
$50.00Aug 212.352.44$2.403.7%4.3K0.4419.8K
$45.00Jul 310.290.34$0.3215.6%3.1K0.129.9K
$49.00Jul 170.080.10$0.0922.2%2.4K0.1213.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 82.9%, max 225.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7162.0%56.1%188.8%6469
$60.00Jul 17Aug 28131.0%46.6%181.0%49053.6K
$59.50Jul 17Aug 28125.4%46.2%171.8%1962.3K
$59.00Jul 17Aug 28119.8%45.9%161.0%264.1K
$42.00Jul 17Aug 7138.1%53.4%158.6%1241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28162.0%49.8%225.0%44.7K
$42.00Jul 17Aug 28138.1%48.6%184.2%142.3K
$60.00Jul 17Aug 28131.0%46.6%181.0%9943.4K
$59.50Jul 17Aug 14125.4%47.1%166.6%121.3K
$59.00Jul 17Aug 28119.8%45.9%161.0%374.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$54.00$54.50Jul 31$0.10$0.40$0.104.00$54.10
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 12.89, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Jul 22$2.32$2.32$0.1812.89$47.32
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$47.00Jul 27$1.77$1.77$0.237.70$46.77
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$47.50$48.50Jul 22$0.85$0.85$0.155.67$48.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.83$1.83$0.1710.76$55.17
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$58.00$56.00Aug 28$1.65$1.65$0.354.71$56.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0568.7%45.3%
$53.50Jul 17Jul 20$0.0662.2%40.4%
$48.00Jul 17Jul 20$0.0957.9%42.1%
$53.00Jul 17Jul 20$0.0957.6%39.0%
$52.50Jul 17Jul 20$0.1153.3%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0568.7%45.3%
$47.50Jul 17Jul 20$0.0762.8%44.1%
$48.00Jul 17Jul 20$0.0957.9%42.1%
$53.00Jul 17Jul 20$0.0957.6%39.0%
$46.50Jul 17Jul 22$0.1273.5%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.16% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.60$0.49$1.09$49.41$51.592.16%
$51.00Jul 17$0.37$0.77$1.14$49.86$52.142.25%
$50.00Jul 17$0.88$0.29$1.17$48.83$51.172.31%
$51.50Jul 17$0.22$1.11$1.33$50.17$52.832.63%
$49.50Jul 17$1.30$0.17$1.47$48.03$50.972.91%
$50.50Jul 20$0.87$0.75$1.62$48.88$52.123.20%
$52.00Jul 17$0.14$1.51$1.65$50.35$53.653.26%
$51.00Jul 20$0.63$1.02$1.65$49.35$52.653.26%
$50.00Jul 20$1.16$0.53$1.69$48.31$51.693.34%
$51.50Jul 20$0.44$1.30$1.74$49.76$53.243.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.06$0.12$48.38$53.12
$52.50$48.50Jul 17$0.09$0.06$0.15$48.35$52.65
$53.00$49.00Jul 17$0.06$0.09$0.15$48.85$53.15
$52.50$49.00Jul 17$0.09$0.09$0.18$48.82$52.68
$52.00$48.50Jul 17$0.14$0.06$0.20$48.30$52.20
$52.00$49.00Jul 17$0.14$0.09$0.23$48.77$52.23
$53.00$49.50Jul 17$0.06$0.17$0.23$49.27$53.23
$52.50$49.50Jul 17$0.09$0.17$0.26$49.24$52.76
$51.50$48.50Jul 17$0.22$0.06$0.28$48.22$51.78
$51.50$49.00Jul 17$0.22$0.09$0.31$48.69$51.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
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
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 171 found (best net $-0.03, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Jul 22-$1.06$1.44
$58.00$59.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 27-$0.07$0.93
$59.00$60.001:2Jul 29-$0.10$0.90
$57.00$58.001:2Jul 29-$0.12$0.88
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-$0.13$1.37
$46.00$45.001:2Jul 22-$0.05$0.95
$43.00$42.001:2Jul 27-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.67%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.8%5.67%6.50%7136
$51.50Aug 28$2.650.481.8%5.24%7.06%3235
$51.00Aug 21$2.600.510.8%5.14%5.97%495293
$52.00Aug 28$2.430.462.8%4.80%7.61%4751
$51.00Aug 14$2.330.500.8%4.61%5.44%3554
$52.50Aug 28$2.240.433.8%4.43%8.22%3666
$52.00Aug 21$2.170.452.8%4.29%7.10%4481.7K
$51.50Aug 14$2.070.471.8%4.09%5.91%851
$53.00Aug 28$2.060.414.8%4.07%8.86%37147
$51.00Aug 7$1.990.490.8%3.93%4.76%13567

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 64,778
Total Puts 53,125
Put/Call Ratio 0.82
Net Difference 11,653

Prior's Put/Call Breakdown

Total Calls 54,613
Total Puts 43,515
Put/Call Ratio 0.80
Net Difference 11,098

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
Ratio Trend Rising

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