Tour v342
SLV
iShares Silver Trust
$50.64 -3.01%
(7/16 12:25) ◀
|
Thursday, July 16, 2026 (12:30pm)
January 2026
|
▶ (7/16 12:35)
◀ 7/16 12:30 ▶

Option Volume

Detail
ℹ
Current (07/16 12:30pm) 124,599
Calls: 68,033 (55%)
Puts: 56,566 (45%)
Prior (07/15) 111,320
Calls: 60,810 (55%)
Puts: 50,510 (45%)
Current vs Prior +11.93%
Calls: +11.88% (Calls)
Puts: +11.99% (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 -52.80%
Calls: -56.17%
Puts: -47.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:30pm) $12.76M
Calls: $5.90M (46%)
Puts: $6.87M (54%)
Prior (07/15) $15.13M
Calls: $6.45M (43%)
Puts: $8.68M (57%)
Current vs Prior -15.65%
Calls: -8.64%
Puts: -20.87%
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 -64.14%
Calls: -68.68%
Puts: -59.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:30pm) 0.83
Prior (07/15) 0.83
Current vs Prior +0.10%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +17.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:30pm) 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 2.67% | 3.65%2.67% | 5.75%2.67% | 11.95%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -16.66% | -7.41%-16.65% | +0.34%+162.62% | +1.92%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -10.38% | -11.29%-23.73% | -5.93%-33.43% | -5.02%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -16.66% | -7.41%-16.65% | +0.34%+162.62% | +1.92%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.02% | 11.29%
Calls: 3.28% | 10.47%
Puts: 6.76% | 12.12%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -44.90% | +16.39%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -55.75% | +24.03%
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 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
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
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 416 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.857.00$6.932.2%--0.90134
$45.00Aug 216.506.65$6.582.3%260.812.4K
$45.00Aug 146.356.50$6.432.3%10.826
$45.00Jul 315.956.10$6.032.5%100.8865
$41.00Aug 79.7510.00$9.882.5%--0.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.759.90$9.821.5%70.84120
$59.00Aug 288.859.00$8.931.7%110.82132
$59.00Aug 78.508.65$8.571.8%--0.9043
$58.50Aug 288.458.60$8.521.8%30.8021
$58.00Aug 288.008.15$8.071.9%--0.79126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 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%1760.036.7K
$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%1.5K0.122.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%1.0K0.082.3K
$43.00Jul 240.070.08$0.0812.5%120.044.9K
$46.00Jul 220.110.13$0.1216.7%1.1K0.0869
$48.00Jul 200.130.14$0.147.1%1710.132.8K
$45.00Jul 240.130.15$0.1414.3%520.071.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.508.75$8.632.9%--1.0012
$43.00Jul 207.507.75$7.633.3%--1.0030
$44.00Jul 206.506.75$6.633.8%--1.0021
$45.00Jul 205.505.75$5.634.4%--1.0016
$41.00Jul 249.559.80$9.682.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.805.05$4.935.1%141.008.8K
$56.00Jul 175.305.55$5.434.6%1661.0022.9K
$56.50Jul 175.806.05$5.934.2%181.003.2K
$57.00Jul 176.306.55$6.433.9%371.001.1K
$57.50Jul 176.807.05$6.933.6%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 115.8K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.341.44$1.397.2%4.9K0.3545
$52.00Jul 170.130.14$0.147.1%3.5K0.172.1K
$51.00Jul 170.360.39$0.387.9%3.5K0.39636
$53.00Jul 200.110.14$0.1323.1%2.8K0.13404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.270.29$0.287.1%8.1K0.3339.4K
$50.50Jul 170.450.47$0.464.3%6.4K0.477.0K
$50.00Aug 212.352.45$2.404.2%4.5K0.4419.8K
$45.00Jul 310.300.35$0.3215.6%3.1K0.129.9K
$49.00Jul 170.080.10$0.0922.2%2.7K0.1313.8K

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 82.7%, max 223.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7162.4%56.0%190.1%6469
$60.00Jul 17Aug 28131.9%46.5%183.7%49153.6K
$59.50Jul 17Aug 28126.3%46.0%174.4%1962.3K
$59.00Jul 17Aug 28120.7%45.7%164.0%264.1K
$42.00Jul 17Aug 7138.4%54.5%154.1%1241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28162.4%50.3%223.1%54.7K
$60.00Jul 17Aug 28131.9%46.5%183.7%10143.4K
$42.00Jul 17Aug 28138.4%48.9%182.8%142.3K
$59.50Jul 17Aug 14126.3%47.1%168.0%331.3K
$59.00Jul 17Aug 28120.7%45.7%164.0%384.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 9.00, avg 1.99)

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$0.19$0.81$0.194.26$56.19
$54.00$54.50Jul 31$0.10$0.40$0.104.00$54.10
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$47.00$46.00Jul 27$0.12$0.88$0.127.33$46.88
$45.00$44.00Aug 7$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. 288 found (best R:R 12.89, avg 1.56)

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$1.83$1.83$0.1710.76$46.83
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.80$1.80$0.209.00$55.20
$60.00$59.00Aug 28$0.89$0.89$0.118.09$59.11
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$59.00Aug 7$0.83$0.83$0.174.88$59.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0563.0%40.5%
$47.00Jul 17Jul 20$0.0768.6%45.7%
$53.00Jul 17Jul 20$0.0757.1%37.8%
$48.00Jul 17Jul 20$0.1157.7%43.5%
$52.50Jul 17Jul 20$0.1154.0%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0568.6%45.7%
$57.50Jul 17Jul 24$0.05102.8%52.5%
$47.50Jul 17Jul 20$0.0762.6%44.3%
$53.00Jul 17Jul 20$0.0857.1%37.8%
$58.00Jul 17Jul 24$0.08108.6%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 2.11% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.61$0.46$1.07$49.43$51.572.11%
$51.00Jul 17$0.38$0.74$1.12$49.88$52.122.21%
$50.00Jul 17$0.93$0.28$1.21$48.79$51.212.39%
$51.50Jul 17$0.22$1.11$1.33$50.17$52.832.63%
$49.50Jul 17$1.27$0.16$1.43$48.07$50.932.82%
$51.00Jul 20$0.61$0.99$1.60$49.40$52.603.16%
$50.50Jul 20$0.86$0.76$1.62$48.88$52.123.20%
$52.00Jul 17$0.14$1.50$1.64$50.36$53.643.24%
$50.00Jul 20$1.17$0.54$1.71$48.29$51.713.38%
$51.50Jul 20$0.42$1.32$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 4.77%)

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
$53.00$49.50Jul 17$0.06$0.16$0.22$49.28$53.22
$52.00$49.00Jul 17$0.14$0.09$0.23$48.77$52.23
$52.50$49.50Jul 17$0.09$0.16$0.25$49.25$52.75
$51.50$48.50Jul 17$0.22$0.06$0.28$48.22$51.78
$52.00$49.50Jul 17$0.14$0.16$0.30$49.20$52.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 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
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
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
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Jul 29$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. 166 found (best net $-0.07, 166 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
$57.00$58.001:2Jul 29-$0.10$0.90
$59.00$60.001:2Jul 29-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.19$1.31
$43.00$42.001:2Jul 27-$0.05$0.95
$44.00$43.001:2Jul 24-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.69%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.880.510.7%5.69%6.40%7136
$51.50Aug 28$2.650.481.7%5.23%6.93%3235
$51.00Aug 21$2.610.500.7%5.15%5.86%505293
$52.00Aug 28$2.440.462.7%4.82%7.50%4751
$51.00Aug 14$2.320.500.7%4.58%5.29%3854
$52.50Aug 28$2.240.433.7%4.42%8.10%3666
$52.00Aug 21$2.170.452.7%4.29%6.97%4621.7K
$51.50Aug 14$2.090.471.7%4.13%5.83%951
$53.00Aug 28$2.050.414.7%4.05%8.71%37147
$51.00Aug 7$2.010.490.7%3.97%4.68%15767

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 68,033
Total Puts 56,566
Put/Call Ratio 0.83
Net Difference 11,467

Prior's Put/Call Breakdown

Total Calls 60,810
Total Puts 50,510
Put/Call Ratio 0.83
Net Difference 10,300

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