Tour v342
SLV
iShares Silver Trust
$50.54 -3.20%
(7/16 12:15) ◀
|
Thursday, July 16, 2026 (12:20pm)
January 2026
|
▶ (7/16 12:25)
◀ 7/16 12:20 ▶

Option Volume

Detail
ℹ
Current (07/16 12:20pm) 120,288
Calls: 66,308 (55%)
Puts: 53,980 (45%)
Prior (07/15) 101,482
Calls: 56,549 (56%)
Puts: 44,933 (44%)
Current vs Prior +18.53%
Calls: +17.26% (Calls)
Puts: +20.13% (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 -54.44%
Calls: -57.29%
Puts: -50.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:20pm) $12.20M
Calls: $5.55M (45%)
Puts: $6.65M (55%)
Prior (07/15) $13.94M
Calls: $6.56M (47%)
Puts: $7.37M (53%)
Current vs Prior -12.46%
Calls: -15.50%
Puts: -9.75%
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 -65.72%
Calls: -70.54%
Puts: -60.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:20pm) 0.81
Prior (07/15) 0.79
Current vs Prior +2.45%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +15.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:20pm) 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 2.69% | 3.68%2.69% | 5.72%2.69% | 11.97%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.87% | -6.73%-15.87% | -0.15%+165.09% | +2.12%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.53% | -10.64%-23.01% | -6.40%-32.81% | -4.83%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.87% | -6.73%-15.87% | -0.15%+165.09% | +2.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.77% | 9.17%
Calls: 7.02% | 9.52%
Puts: 2.53% | 8.82%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -47.64% | -5.46%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -57.96% | +0.74%
Liquidity Acceptable
+
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 BULLISH
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
12:20BEARISHBULLISHBULLISH
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 433 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 76.106.20$6.151.6%370.8544
$42.00Aug 78.758.95$8.852.3%--0.9319
$42.00Jul 248.558.75$8.652.3%--1.0053
$40.50Jul 179.9510.20$10.072.5%350.9957
$43.00Aug 77.808.00$7.902.5%--0.9117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.709.85$9.771.5%1000.8610.3K
$59.00Aug 218.808.95$8.881.7%30.84388
$58.00Aug 217.908.05$7.981.9%530.81292
$60.50Jul 179.8510.05$9.952.0%111.003.9K
$60.00Aug 149.609.80$9.702.1%--0.8781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.050.06$0.0616.7%1740.036.7K
$53.00Jul 170.060.07$0.0714.3%8620.0812.0K
$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%1.5K0.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.070.08$0.0812.5%80.044.9K
$49.00Jul 170.100.12$0.1118.2%2.4K0.1413.8K
$48.00Jul 200.140.16$0.1513.3%1710.132.8K
$45.50Jul 240.160.19$0.1816.7%30.0959
$46.00Jul 240.190.22$0.2114.3%520.11172

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
$41.00Jul 249.509.75$9.632.6%--1.0022
$42.00Jul 248.558.75$8.652.3%--1.0053
$41.50Jul 178.959.20$9.072.8%61.0019
$44.00Jul 176.456.70$6.583.8%70.99174
$42.00Jul 178.458.70$8.572.9%120.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.354.50$4.433.4%2381.009.1K
$55.50Jul 174.855.05$4.954.0%91.008.8K
$56.00Jul 175.355.55$5.453.7%1291.0022.9K
$56.50Jul 175.856.05$5.953.4%181.003.2K
$57.00Jul 176.356.55$6.453.1%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 559 active (total vol 111.8K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.331.42$1.386.5%4.9K0.3545
$52.00Jul 170.120.14$0.1315.4%3.5K0.172.1K
$51.00Jul 170.340.36$0.355.7%3.2K0.38636
$53.00Jul 200.120.16$0.1428.6%2.8K0.13404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.290.33$0.3112.9%7.6K0.3439.4K
$50.50Jul 170.500.53$0.525.8%6.0K0.487.0K
$50.00Aug 212.372.45$2.413.3%4.3K0.4419.8K
$45.00Jul 310.290.34$0.3215.6%3.1K0.129.9K
$49.00Jul 170.100.12$0.1118.2%2.4K0.1413.8K

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 84.3%, max 223.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7161.3%55.9%188.7%6469
$60.00Jul 17Aug 28132.1%46.5%184.0%49053.6K
$59.50Jul 17Aug 28126.6%46.1%174.8%1962.3K
$59.00Jul 17Aug 28121.0%46.0%163.1%264.1K
$42.00Jul 17Aug 7137.5%53.5%157.0%1241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28161.3%49.9%223.4%54.7K
$60.00Jul 17Aug 28132.1%46.5%184.0%9943.4K
$42.00Jul 17Aug 28137.5%48.5%183.7%142.3K
$59.50Jul 17Aug 14126.6%47.2%168.1%121.3K
$59.00Jul 17Aug 28121.0%46.0%163.1%374.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$54.00$54.50Jul 31$0.10$0.40$0.104.00$54.10
$54.00$54.50Aug 7$0.11$0.39$0.113.55$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 12.89, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Jul 22$2.32$2.32$0.1812.89$47.32
$45.00$47.00Jul 27$1.78$1.78$0.228.09$46.78
$47.50$48.50Jul 22$0.85$0.85$0.155.67$48.35
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.82$1.82$0.1810.11$55.18
$60.00$59.00Aug 21$0.89$0.89$0.118.09$59.11
$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$1.65$1.65$0.354.71$56.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0563.6%40.5%
$41.00Jul 17Jul 24$0.06161.3%66.8%
$47.00Jul 17Jul 20$0.0767.8%44.9%
$53.00Jul 17Jul 20$0.0760.2%39.2%
$52.50Jul 17Jul 20$0.1154.8%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0567.8%44.9%
$53.50Jul 17Jul 20$0.0663.6%40.5%
$47.50Jul 17Jul 20$0.0761.8%44.2%
$53.00Jul 17Jul 20$0.0960.2%39.2%
$48.00Jul 17Jul 20$0.1158.4%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 2.16% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.57$0.52$1.09$49.41$51.592.16%
$51.00Jul 17$0.35$0.79$1.14$49.86$52.142.26%
$50.00Jul 17$0.87$0.31$1.18$48.82$51.182.33%
$51.50Jul 17$0.22$1.14$1.36$50.14$52.862.69%
$49.50Jul 17$1.25$0.18$1.43$48.07$50.932.83%
$50.50Jul 20$0.84$0.77$1.61$48.89$52.113.19%
$51.00Jul 20$0.59$1.02$1.61$49.39$52.613.19%
$52.00Jul 17$0.13$1.58$1.71$50.29$53.713.38%
$50.00Jul 20$1.14$0.57$1.71$48.29$51.713.38%
$49.00Jul 17$1.68$0.11$1.79$47.21$50.793.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.07$0.06$0.13$48.37$53.13
$52.50$48.50Jul 17$0.09$0.06$0.15$48.35$52.65
$53.00$49.00Jul 17$0.07$0.11$0.18$48.82$53.18
$52.00$48.50Jul 17$0.13$0.06$0.19$48.31$52.19
$52.50$49.00Jul 17$0.09$0.11$0.20$48.80$52.70
$52.00$49.00Jul 17$0.13$0.11$0.24$48.76$52.24
$53.00$49.50Jul 17$0.07$0.18$0.25$49.25$53.25
$52.50$49.50Jul 17$0.09$0.18$0.27$49.23$52.77
$51.50$48.50Jul 17$0.22$0.06$0.28$48.22$51.78
$52.00$49.50Jul 17$0.13$0.18$0.31$49.19$52.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
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
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
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. 57 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
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 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. 170 found (best net $-0.04, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Jul 22-$1.01$1.49
$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
$45.00$48.001:2Aug 21-$2.11$0.89
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-$0.18$1.32
$46.00$45.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 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. 155 found (best yield 5.64%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.9%5.64%6.55%7136
$51.50Aug 28$2.620.481.9%5.18%7.08%3235
$51.00Aug 21$2.580.500.9%5.10%6.02%495293
$52.00Aug 28$2.410.462.9%4.77%7.66%4751
$51.00Aug 14$2.300.500.9%4.55%5.46%3554
$52.50Aug 28$2.220.433.9%4.39%8.27%3666
$52.00Aug 21$2.140.452.9%4.23%7.12%4621.7K
$51.50Aug 14$2.070.471.9%4.10%6.00%851
$53.00Aug 28$2.030.414.9%4.02%8.88%37147
$51.00Aug 7$1.980.490.9%3.92%4.83%13767

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 66,308
Total Puts 53,980
Put/Call Ratio 0.81
Net Difference 12,328

Prior's Put/Call Breakdown

Total Calls 56,549
Total Puts 44,933
Put/Call Ratio 0.79
Net Difference 11,616

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