Tour v342
SLV
iShares Silver Trust
$50.59 -3.10%
(7/16 12:30) ◀
|
Thursday, July 16, 2026 (12:35pm)
January 2026
|
▶ (7/16 12:40)
◀ 7/16 12:35 ▶

Option Volume

Detail
ℹ
Current (07/16 12:35pm) 127,482
Calls: 69,354 (54%)
Puts: 58,128 (46%)
Prior (07/15) 114,642
Calls: 62,013 (54%)
Puts: 52,629 (46%)
Current vs Prior +11.20%
Calls: +11.84% (Calls)
Puts: +10.45% (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 -51.71%
Calls: -55.32%
Puts: -46.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:35pm) $13.01M
Calls: $6.02M (46%)
Puts: $6.99M (54%)
Prior (07/15) $15.84M
Calls: $6.33M (40%)
Puts: $9.51M (60%)
Current vs Prior -17.86%
Calls: -4.89%
Puts: -26.49%
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 -63.43%
Calls: -68.02%
Puts: -58.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:35pm) 0.84
Prior (07/15) 0.85
Current vs Prior -1.24%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +18.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:35pm) 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% | 3.66%2.65% | 5.77%2.65% | 11.96%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -17.19% | -7.32%-17.19% | +0.79%+160.93% | +2.02%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -10.95% | -11.20%-24.22% | -5.52%-33.86% | -4.93%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -17.19% | -7.32%-17.19% | +0.79%+160.93% | +2.02%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.36% | 9.21%
Calls: 3.39% | 9.41%
Puts: 5.33% | 9.00%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -52.14% | -5.05%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -61.57% | +1.18%
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 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
12:35BEARISHBULLISHBULLISH
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 437 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 283.403.45$3.431.5%430.5647
$46.00Jul 315.055.15$5.102.0%20.8389
$48.00Aug 284.554.65$4.602.2%360.6637
$42.00Aug 78.809.00$8.902.2%--0.9119
$42.00Jul 318.708.90$8.802.3%--0.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 217.908.00$7.951.3%580.81292
$60.00Aug 219.709.85$9.771.5%1000.8610.3K
$60.00Aug 149.609.75$9.681.5%--0.8981
$60.00Jul 179.359.50$9.431.6%951.0043.3K
$51.00Aug 283.103.15$3.131.6%1050.49211

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 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
$49.00Jul 170.090.10$0.1010.0%2.8K0.1313.8K
$48.00Jul 200.130.14$0.147.1%1710.122.8K
$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. 288 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 206.556.75$6.653.0%--1.0021
$45.00Jul 205.555.75$5.653.5%--1.0016
$41.00Jul 249.559.80$9.682.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.354.50$4.433.4%2581.009.1K
$55.50Jul 174.805.00$4.904.1%141.008.8K
$56.00Jul 175.305.50$5.403.7%1661.0022.9K
$56.50Jul 175.806.00$5.903.4%181.003.2K
$57.00Jul 176.306.50$6.403.1%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 118.3K, 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 170.120.13$0.137.7%3.5K0.172.1K
$51.00Jul 170.340.37$0.368.3%3.5K0.39636
$53.00Jul 200.120.14$0.1315.4%2.8K0.13404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.280.30$0.296.9%8.1K0.3239.4K
$50.50Jul 170.470.49$0.484.2%6.6K0.467.0K
$50.00Aug 212.362.45$2.413.7%4.5K0.4419.8K
$45.00Jul 310.320.35$0.348.8%3.1K0.129.9K
$49.00Jul 170.090.10$0.1010.0%2.8K0.1313.8K

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 81.8%, max 224.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7162.7%56.0%190.5%6469
$59.50Jul 17Aug 28126.4%46.1%174.0%1962.3K
$59.00Jul 17Aug 28120.8%45.8%163.6%264.1K
$42.00Jul 17Aug 7138.7%54.5%154.4%1241
$58.50Jul 17Aug 28115.1%45.6%152.3%9917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28162.7%50.1%224.8%54.7K
$42.00Jul 17Aug 28138.7%48.8%184.2%142.3K
$59.50Jul 17Aug 14126.4%47.1%168.6%331.3K
$59.00Jul 17Aug 28120.8%45.8%163.6%384.6K
$43.00Jul 17Aug 28123.2%47.8%158.0%735.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 9.00, avg 2.01)

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
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$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

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 1.51)

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$1.77$1.77$0.237.70$46.77
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
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$0.90$0.90$0.109.00$58.10
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$58.00$56.00Aug 28$1.64$1.64$0.364.56$56.36

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$0.0562.9%40.3%
$47.00Jul 17Jul 20$0.0768.9%46.0%
$53.00Jul 17Jul 20$0.0758.2%38.0%
$52.50Jul 17Jul 20$0.1053.9%36.7%
$48.00Jul 17Jul 20$0.1258.0%42.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0568.9%46.0%
$53.50Jul 17Jul 20$0.0662.9%40.3%
$47.50Jul 17Jul 20$0.0762.9%44.5%
$53.00Jul 17Jul 20$0.0858.2%38.0%
$57.50Jul 17Jul 24$0.08102.8%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.12% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.59$0.48$1.07$49.43$51.572.12%
$51.00Jul 17$0.36$0.75$1.11$49.89$52.112.19%
$50.00Jul 17$0.90$0.29$1.19$48.81$51.192.35%
$51.50Jul 17$0.21$1.10$1.31$50.19$52.812.59%
$49.50Jul 17$1.28$0.17$1.45$48.05$50.952.87%
$50.50Jul 20$0.85$0.75$1.60$48.90$52.103.16%
$51.00Jul 20$0.60$1.00$1.60$49.40$52.603.16%
$52.00Jul 17$0.13$1.52$1.65$50.35$53.653.26%
$50.00Jul 20$1.16$0.55$1.71$48.29$51.713.38%
$51.50Jul 20$0.42$1.33$1.75$49.75$53.253.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.78%)

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$0.10$0.16$48.84$53.16
$52.00$48.50Jul 17$0.13$0.06$0.19$48.31$52.19
$52.50$49.00Jul 17$0.09$0.10$0.19$48.81$52.69
$52.00$49.00Jul 17$0.13$0.10$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$0.21$0.06$0.27$48.23$51.77
$52.00$49.50Jul 17$0.13$0.17$0.30$49.20$52.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 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
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86

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
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$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
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 168 found (best net $-0.11, 168 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-$0.08$0.92
$57.00$58.001:2Jul 29-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.11$2.89
$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 5.65%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.860.510.8%5.65%6.46%7136
$51.50Aug 28$2.650.481.8%5.24%7.04%3235
$51.00Aug 21$2.610.500.8%5.16%5.97%505293
$52.00Aug 28$2.440.462.8%4.82%7.61%4751
$51.00Aug 14$2.310.500.8%4.57%5.38%7754
$52.50Aug 28$2.240.433.8%4.43%8.20%3666
$52.00Aug 21$2.170.452.8%4.29%7.08%4621.7K
$51.50Aug 14$2.090.471.8%4.13%5.93%4551
$53.00Aug 28$2.050.414.8%4.05%8.82%37147
$51.00Aug 7$2.010.490.8%3.97%4.78%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 69,354
Total Puts 58,128
Put/Call Ratio 0.84
Net Difference 11,226

Prior's Put/Call Breakdown

Total Calls 62,013
Total Puts 52,629
Put/Call Ratio 0.85
Net Difference 9,384

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