Tour v342
SLV
iShares Silver Trust
$50.66 -2.98%
(7/16 12:35) ◀
|
Thursday, July 16, 2026 (12:40pm)
January 2026
|
▶ (7/16 12:45)
◀ 7/16 12:40 ▶

Option Volume

Detail
ℹ
Current (07/16 12:40pm) 128,797
Calls: 69,916 (54%)
Puts: 58,881 (46%)
Prior (07/15) 121,819
Calls: 65,430 (54%)
Puts: 56,389 (46%)
Current vs Prior +5.73%
Calls: +6.86% (Calls)
Puts: +4.42% (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 -51.21%
Calls: -54.96%
Puts: -45.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:40pm) $13.15M
Calls: $6.22M (47%)
Puts: $6.93M (53%)
Prior (07/15) $16.40M
Calls: $6.35M (39%)
Puts: $10.05M (61%)
Current vs Prior -19.82%
Calls: -2.00%
Puts: -31.06%
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 -63.05%
Calls: -66.97%
Puts: -58.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:40pm) 0.84
Prior (07/15) 0.86
Current vs Prior -2.28%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +19.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:40pm) 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 2.63% | 3.67%2.63% | 5.72%2.63% | 11.94%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -17.92% | -6.95%-17.92% | -0.04%+158.62% | +1.88%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -11.74% | -10.85%-24.89% | -6.29%-34.45% | -5.06%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -17.92% | -6.95%-17.92% | -0.04%+158.62% | +1.88%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.34% | 9.64%
Calls: 6.45% | 9.09%
Puts: 4.23% | 10.20%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -41.38% | -0.62%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -52.93% | +5.90%
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
12:40BEARISHBULLISHBULLISH
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 439 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.153.20$3.181.6%4430.5610.9K
$41.00Jul 179.559.75$9.652.1%640.9946
$42.00Aug 78.859.05$8.952.2%--0.9119
$42.00Jul 318.758.95$8.852.3%--0.9317
$45.00Aug 216.556.70$6.632.3%270.812.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.709.85$9.771.5%70.84120
$58.50Aug 288.408.55$8.481.8%30.8021
$58.00Aug 287.958.10$8.031.9%--0.79126
$58.00Aug 147.707.85$7.781.9%80.8411
$57.50Aug 147.257.40$7.332.0%--0.8223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.050.06$0.0616.7%1780.036.7K
$57.00Jul 220.060.07$0.0714.3%180.05118
$59.00Jul 240.060.07$0.0714.3%140.04691
$59.50Jul 240.060.07$0.0714.3%40.0488
$58.50Jul 240.070.08$0.0812.5%20.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.050.06$0.0616.7%1.0K0.082.3K
$42.00Jul 240.050.06$0.0616.7%100.0338
$43.00Jul 240.070.08$0.0812.5%120.044.9K
$49.00Jul 170.080.09$0.0911.1%2.8K0.1213.8K
$48.00Jul 200.130.14$0.147.1%1710.122.8K

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 208.558.80$8.682.9%--1.0012
$43.00Jul 207.557.80$7.683.3%--1.0030
$44.00Jul 206.556.80$6.683.7%--1.0021
$45.00Jul 205.555.80$5.684.4%--1.0016
$41.00Jul 249.609.85$9.732.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.755.00$4.885.1%141.008.8K
$56.00Jul 175.255.50$5.384.6%1661.0022.9K
$56.50Jul 175.756.00$5.884.3%181.003.2K
$57.00Jul 176.256.50$6.383.9%371.001.1K
$57.50Jul 176.757.00$6.883.6%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 119.5K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.351.44$1.406.4%4.9K0.3545
$51.00Jul 170.370.39$0.385.3%3.5K0.41636
$52.00Jul 170.130.14$0.147.1%3.5K0.182.1K
$53.00Jul 200.120.14$0.1315.4%2.8K0.13404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.260.27$0.273.7%8.1K0.3039.4K
$50.50Jul 170.430.46$0.456.7%6.6K0.447.0K
$50.00Aug 212.322.44$2.385.0%4.5K0.4419.8K
$45.00Jul 310.320.34$0.336.1%3.2K0.129.9K
$49.00Jul 170.080.09$0.0911.1%2.8K0.1213.8K

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 81.8%, max 225.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7163.9%56.0%192.8%6469
$59.50Jul 17Aug 28125.7%45.8%174.4%1962.3K
$59.00Jul 17Aug 28120.1%45.5%164.0%264.1K
$42.00Jul 17Aug 7139.8%54.8%154.8%1241
$58.50Jul 17Aug 28114.3%45.3%152.7%9917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28163.9%50.4%225.3%64.7K
$42.00Jul 17Aug 28139.8%49.0%185.5%152.3K
$59.50Jul 17Aug 14125.7%46.8%168.4%331.3K
$59.00Jul 17Aug 28120.1%45.5%164.0%384.6K
$43.00Jul 17Aug 28124.3%48.0%159.1%735.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 8.09, 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$0.19$0.81$0.194.26$56.19
$57.00$57.50Aug 28$0.10$0.40$0.104.00$57.10
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$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
$46.00$45.00Jul 31$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 15.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Jul 22$2.35$2.35$0.1515.67$47.35
$45.00$47.00Jul 27$1.80$1.80$0.209.00$46.80
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.83$1.83$0.1710.76$55.17
$60.00$59.00Aug 28$0.89$0.89$0.118.09$59.11
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$58.00$56.00Aug 28$1.68$1.68$0.325.25$56.32
$52.00$51.50Jul 17$0.40$0.40$0.104.00$51.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0561.8%39.8%
$47.00Jul 17Jul 20$0.0770.0%46.5%
$53.00Jul 17Jul 20$0.0757.1%37.5%
$41.00Jul 17Jul 24$0.08163.9%69.1%
$52.50Jul 17Jul 20$0.1052.6%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0570.0%46.5%
$54.00Jul 17Jul 20$0.0566.6%40.8%
$47.50Jul 17Jul 20$0.0764.1%45.0%
$53.00Jul 17Jul 20$0.0757.1%37.5%
$53.50Jul 17Jul 20$0.0761.8%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 2.11% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.62$0.45$1.07$49.43$51.572.11%
$51.00Jul 17$0.38$0.71$1.09$49.91$52.092.15%
$50.00Jul 17$0.95$0.27$1.22$48.78$51.222.41%
$51.50Jul 17$0.23$1.07$1.30$50.20$52.802.57%
$49.50Jul 17$1.32$0.16$1.48$48.02$50.982.92%
$51.00Jul 20$0.62$0.98$1.60$49.40$52.603.16%
$52.00Jul 17$0.14$1.47$1.61$50.39$53.613.18%
$50.50Jul 20$0.88$0.73$1.61$48.89$52.113.18%
$51.50Jul 20$0.43$1.28$1.71$49.79$53.213.38%
$50.00Jul 20$1.20$0.53$1.73$48.27$51.733.41%

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$0.23$0.06$0.29$48.21$51.79
$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. 194 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
43/4446/47Aug 14$0.89$0.118.09$43.11$46.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
51/5253/54Aug 21$0.84$0.165.25$51.16$53.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 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
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$43.00$44.00$45.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 167 found (best net $-0.08, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Jul 22-$1.05$1.45
$59.00$60.001:2Jul 27-$0.06$0.94
$58.00$59.001:2Jul 27-$0.08$0.92
$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-$0.08$2.92
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.18$1.32
$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. 155 found (best yield 5.74%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.910.510.7%5.74%6.42%7136
$51.50Aug 28$2.670.491.7%5.27%6.93%3235
$51.00Aug 21$2.630.510.7%5.19%5.86%505293
$52.00Aug 28$2.460.462.6%4.86%7.50%4751
$51.00Aug 14$2.330.500.7%4.60%5.27%8054
$52.50Aug 28$2.260.443.6%4.46%8.09%3666
$52.00Aug 21$2.180.452.6%4.30%6.95%4621.7K
$51.50Aug 14$2.100.471.7%4.15%5.80%4951
$53.00Aug 28$2.070.414.6%4.09%8.71%37147
$51.00Aug 7$2.040.500.7%4.03%4.70%15967

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 69,916
Total Puts 58,881
Put/Call Ratio 0.84
Net Difference 11,035

Prior's Put/Call Breakdown

Total Calls 65,430
Total Puts 56,389
Put/Call Ratio 0.86
Net Difference 9,041

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