Tour v342
SLV
iShares Silver Trust
$50.65 -3.00%
(7/16 12:40) ◀
|
Thursday, July 16, 2026 (12:45pm)
January 2026
|
▶ (7/16 12:50)
◀ 7/16 12:45 ▶

Option Volume

Detail
ℹ
Current (07/16 12:45pm) 129,979
Calls: 70,564 (54%)
Puts: 59,415 (46%)
Prior (07/15) 126,764
Calls: 67,272 (53%)
Puts: 59,492 (47%)
Current vs Prior +2.54%
Calls: +4.89% (Calls)
Puts: -0.13% (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 -50.76%
Calls: -54.54%
Puts: -45.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:45pm) $13.26M
Calls: $6.32M (48%)
Puts: $6.94M (52%)
Prior (07/15) $16.74M
Calls: $6.43M (38%)
Puts: $10.31M (62%)
Current vs Prior -20.80%
Calls: -1.68%
Puts: -32.72%
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 -62.74%
Calls: -66.43%
Puts: -58.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:45pm) 0.84
Prior (07/15) 0.88
Current vs Prior -4.79%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +19.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:45pm) 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 2.61% | 3.65%2.61% | 5.73%2.61% | 11.94%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.52% | -7.43%-18.52% | -0.02%+156.73% | +1.90%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -12.39% | -11.31%-25.44% | -6.27%-34.93% | -5.04%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.52% | -7.43%-18.52% | -0.02%+156.73% | +1.90%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.75% | 9.70%
Calls: 3.28% | 9.09%
Puts: 4.23% | 10.31%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -58.84% | +0.00%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -66.95% | +6.56%
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
12:45BEARISHBULLISHBULLISH
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 441 of results (avg 4.8%, best 1.6%)

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
$45.00Aug 216.556.70$6.632.3%270.812.4K
$51.00Jul 311.691.73$1.712.3%2250.49154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.332.37$2.351.7%4.5K0.4419.8K
$58.00Aug 287.958.10$8.031.9%--0.79126
$60.00Aug 289.709.90$9.802.0%70.84120
$57.50Aug 147.257.40$7.332.0%--0.8223
$60.00Aug 149.509.70$9.602.1%--0.8981

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.50, 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
$52.50Jul 170.080.09$0.0911.1%1.6K0.122.2K
$55.00Jul 220.110.12$0.128.3%3660.091.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%100.0338
$49.00Jul 170.080.09$0.0911.1%2.8K0.1213.8K
$46.00Jul 220.110.13$0.1216.7%1.1K0.0769
$48.00Jul 200.120.14$0.1315.4%1710.112.8K
$45.00Jul 240.130.15$0.1414.3%530.071.7K

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 208.558.80$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%1861.0022.9K
$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 120.5K, top 8.5K)

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 170.360.38$0.375.4%3.6K0.40636
$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 170.250.27$0.267.7%8.5K0.3039.4K
$50.50Jul 170.430.45$0.444.5%6.6K0.457.0K
$50.00Aug 212.332.37$2.351.7%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 81.9%, max 225.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7164.1%56.0%193.3%6469
$59.50Jul 17Aug 28126.0%45.8%175.0%1962.3K
$59.00Jul 17Aug 28120.3%45.5%164.7%264.1K
$42.00Jul 17Aug 7139.9%54.8%155.2%1241
$58.50Jul 17Aug 28114.6%45.2%153.3%9917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28164.1%50.4%225.5%64.7K
$42.00Jul 17Aug 28139.9%49.0%185.7%152.3K
$59.50Jul 17Aug 14126.0%46.8%169.1%331.3K
$59.00Jul 17Aug 28120.3%45.5%164.7%384.6K
$43.00Jul 17Aug 28124.4%47.6%161.4%755.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 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
$53.50$54.00Jul 29$0.11$0.39$0.113.55$53.61
$53.50$54.00Jul 31$0.11$0.39$0.113.55$53.61
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
$47.00$46.00Jul 27$0.12$0.88$0.127.33$46.88
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 12.89, avg 1.52)

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$1.80$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$0.85$0.85$0.155.67$45.85
$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 7$0.87$0.87$0.136.69$59.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$58.00$56.00Aug 28$1.63$1.63$0.374.41$56.37
$52.50$52.00Jul 20$0.40$0.40$0.104.00$52.10

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$0.0562.0%39.7%
$47.00Jul 17Jul 20$0.0770.0%46.6%
$53.00Jul 17Jul 20$0.0757.3%37.4%
$41.00Jul 17Jul 24$0.08164.1%69.0%
$52.50Jul 17Jul 20$0.1052.8%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0570.0%46.6%
$54.00Jul 17Jul 20$0.0566.8%40.8%
$47.50Jul 17Jul 20$0.0764.2%44.6%
$53.50Jul 17Jul 20$0.0862.0%39.7%
$48.00Jul 17Jul 20$0.0959.2%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 2.07% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.61$0.44$1.05$49.45$51.552.07%
$51.00Jul 17$0.37$0.71$1.08$49.92$52.082.13%
$50.00Jul 17$0.93$0.26$1.19$48.81$51.192.35%
$51.50Jul 17$0.22$1.07$1.29$50.21$52.792.55%
$49.50Jul 17$1.33$0.15$1.48$48.02$50.982.92%
$50.50Jul 20$0.88$0.72$1.60$48.90$52.103.16%
$51.00Jul 20$0.63$0.97$1.60$49.40$52.603.16%
$52.00Jul 17$0.14$1.49$1.63$50.37$53.633.22%
$50.00Jul 20$1.19$0.53$1.72$48.28$51.723.40%
$51.50Jul 20$0.43$1.29$1.72$49.78$53.223.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.05$0.11$48.39$53.11
$52.50$48.50Jul 17$0.09$0.05$0.14$48.36$52.64
$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$0.05$0.19$48.31$52.19
$53.00$49.50Jul 17$0.06$0.15$0.21$49.29$53.21
$52.00$49.00Jul 17$0.14$0.09$0.23$48.77$52.23
$52.50$49.50Jul 17$0.09$0.15$0.24$49.26$52.74
$51.50$48.50Jul 17$0.22$0.05$0.27$48.23$51.77
$52.00$49.50Jul 17$0.14$0.15$0.29$49.21$52.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$54.00$55.00$56.00Aug 21$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
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
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.10, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Jul 22-$1.11$1.39
$59.00$60.001:2Jul 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
$45.00$48.001:2Aug 21-$2.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.17$1.33
$43.00$42.001:2Jul 27-$0.05$0.95
$45.00$44.001:2Jul 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 5.73%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.900.510.7%5.73%6.42%7136
$51.50Aug 28$2.670.491.7%5.27%6.95%3235
$51.00Aug 21$2.630.510.7%5.19%5.88%506293
$52.00Aug 28$2.460.462.7%4.86%7.52%4751
$51.00Aug 14$2.340.500.7%4.62%5.31%8154
$52.50Aug 28$2.260.443.6%4.46%8.11%4166
$52.00Aug 21$2.180.452.7%4.30%6.97%4621.7K
$51.50Aug 14$2.100.471.7%4.15%5.82%4951
$53.00Aug 28$2.070.414.6%4.09%8.73%37147
$51.00Aug 7$2.040.500.7%4.03%4.72%16267

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 70,564
Total Puts 59,415
Put/Call Ratio 0.84
Net Difference 11,149

Prior's Put/Call Breakdown

Total Calls 67,272
Total Puts 59,492
Put/Call Ratio 0.88
Net Difference 7,780

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