Tour v342
SLV
iShares Silver Trust
$50.64 -3.00%
(7/16 12:45) ◀
|
Thursday, July 16, 2026 (12:50pm)
January 2026
|
▶ (7/16 12:55)
◀ 7/16 12:50 ▶

Option Volume

Detail
ℹ
Current (07/16 12:50pm) 131,017
Calls: 71,283 (54%)
Puts: 59,734 (46%)
Prior (07/15) 131,942
Calls: 69,635 (53%)
Puts: 62,307 (47%)
Current vs Prior -0.70%
Calls: +2.37% (Calls)
Puts: -4.13% (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 -50.37%
Calls: -54.08%
Puts: -45.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:50pm) $13.34M
Calls: $6.36M (48%)
Puts: $6.98M (52%)
Prior (07/15) $16.84M
Calls: $6.82M (40%)
Puts: $10.02M (60%)
Current vs Prior -20.83%
Calls: -6.78%
Puts: -30.39%
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 -62.53%
Calls: -66.23%
Puts: -58.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:50pm) 0.84
Prior (07/15) 0.89
Current vs Prior -6.35%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +18.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:50pm) 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 2.55% | 3.65%2.55% | 5.69%2.55% | 11.89%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -20.36% | -7.41%-20.36% | -0.69%+150.95% | +1.42%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -14.36% | -11.29%-27.12% | -6.90%-36.39% | -5.49%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -20.36% | -7.41%-20.36% | -0.69%+150.95% | +1.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.84% | 8.62%
Calls: 3.39% | 8.05%
Puts: 4.29% | 9.18%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -57.85% | -11.13%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -66.15% | -5.30%
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
12:50BEARISHBULLISHBULLISH
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 446 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 240.590.60$0.601.7%1.3K0.301.4K
$41.00Jul 319.709.90$9.802.0%--0.9433
$41.00Jul 249.609.80$9.702.1%--1.0022
$47.00Aug 144.804.90$4.852.1%240.7424
$44.00Jul 316.907.05$6.982.1%--0.90134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 288.408.55$8.481.8%30.8021
$58.00Aug 287.958.10$8.031.9%--0.78126
$58.00Aug 217.858.00$7.931.9%580.81292
$60.50Jul 249.8010.00$9.902.0%10.97327
$60.00Aug 289.709.90$9.802.0%70.83120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.49, 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
$57.00Jul 240.100.11$0.119.1%1870.07893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%100.0338
$44.00Jul 240.090.10$0.1010.0%400.0595
$48.00Jul 200.120.14$0.1315.4%1730.112.8K
$49.50Jul 170.130.15$0.1414.3%2.5K0.19564
$45.00Jul 240.130.14$0.147.1%530.071.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.558.75$8.652.3%--1.0012
$43.00Jul 207.557.75$7.652.6%--1.0030
$44.00Jul 206.556.80$6.683.7%--1.0021
$45.00Jul 205.555.80$5.684.4%--1.0016
$41.00Jul 249.609.80$9.702.1%--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. 569 active (total vol 121.4K, 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 170.340.37$0.368.3%3.6K0.40636
$52.00Jul 170.120.14$0.1315.4%3.5K0.172.1K
$53.00Jul 200.120.14$0.1315.4%2.8K0.13404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.240.26$0.258.0%8.5K0.3039.4K
$50.50Jul 170.420.44$0.434.7%6.6K0.457.0K
$50.00Aug 212.342.43$2.383.8%4.5K0.4419.8K
$45.00Jul 310.320.34$0.336.1%3.2K0.129.9K
$49.00Jul 170.070.09$0.0825.0%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 81.7%, max 225.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7164.2%55.9%193.5%6469
$59.50Jul 17Aug 28126.3%45.8%175.9%1962.3K
$59.00Jul 17Aug 28120.6%45.4%165.5%264.1K
$42.00Jul 17Aug 7140.0%54.8%155.4%1241
$58.50Jul 17Aug 28114.9%45.2%154.1%9917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28164.2%50.4%225.6%64.7K
$42.00Jul 17Aug 28140.0%49.0%185.8%152.3K
$59.50Jul 17Aug 14126.3%46.9%169.3%331.3K
$59.00Jul 17Aug 28120.6%45.4%165.5%384.6K
$43.00Jul 17Aug 28124.4%47.7%160.6%755.0K

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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.13$0.87$0.136.69$57.13
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
$53.50$54.00Jul 29$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
$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
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$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. 282 found (best R:R 12.33, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.85$1.85$0.1512.33$46.85
$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$1.85$1.85$0.1512.33$55.15
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$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

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$0.0562.3%39.7%
$41.00Jul 17Jul 24$0.07164.2%69.0%
$47.00Jul 17Jul 20$0.0770.0%46.6%
$53.00Jul 17Jul 20$0.0757.5%37.4%
$52.50Jul 17Jul 20$0.1053.1%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0570.0%46.6%
$53.50Jul 17Jul 20$0.0662.3%39.7%
$47.50Jul 17Jul 20$0.0764.0%44.5%
$53.00Jul 17Jul 20$0.0757.5%37.4%
$48.00Jul 17Jul 20$0.0959.1%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.01% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.59$0.43$1.02$49.48$51.522.01%
$51.00Jul 17$0.36$0.70$1.06$49.94$52.062.09%
$50.00Jul 17$0.92$0.25$1.17$48.83$51.172.31%
$51.50Jul 17$0.21$1.07$1.28$50.22$52.782.53%
$49.50Jul 17$1.29$0.14$1.43$48.07$50.932.82%
$50.50Jul 20$0.87$0.71$1.58$48.92$52.083.12%
$52.00Jul 17$0.13$1.47$1.60$50.40$53.603.16%
$51.00Jul 20$0.62$0.98$1.60$49.40$52.603.16%
$51.50Jul 20$0.42$1.27$1.69$49.81$53.193.34%
$50.00Jul 20$1.17$0.53$1.70$48.30$51.703.36%

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$0.08$0.14$48.86$53.14
$52.50$49.00Jul 17$0.09$0.08$0.17$48.83$52.67
$52.00$48.50Jul 17$0.13$0.05$0.18$48.32$52.18
$53.00$49.50Jul 17$0.06$0.14$0.20$49.30$53.20
$52.00$49.00Jul 17$0.13$0.08$0.21$48.79$52.21
$52.50$49.50Jul 17$0.09$0.14$0.23$49.27$52.73
$51.50$48.50Jul 17$0.21$0.05$0.26$48.24$51.76
$52.00$49.50Jul 17$0.13$0.14$0.27$49.23$52.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 198 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
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
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
43/4447/48Aug 14$0.84$0.165.25$43.16$47.84
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
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Jul 24$0.06$0.9415.67
$41.00$42.00$43.00Jul 31$0.06$0.9415.67
$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 14$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
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 28$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. 164 found (best net $-0.08, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$2.13$0.87
$59.00$60.001:2Aug 7-$0.18$0.82
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-$0.17$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 5.71%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.510.7%5.71%6.42%7136
$51.50Aug 28$2.660.491.7%5.25%6.95%3235
$51.00Aug 21$2.620.510.7%5.17%5.88%506293
$52.00Aug 28$2.440.462.7%4.82%7.50%4751
$51.00Aug 14$2.330.500.7%4.60%5.31%8154
$52.50Aug 28$2.240.443.7%4.42%8.10%4166
$52.00Aug 21$2.170.452.7%4.29%6.97%4621.7K
$51.50Aug 14$2.100.471.7%4.15%5.85%4951
$53.00Aug 28$2.060.414.7%4.07%8.73%37147
$51.00Aug 7$2.030.500.7%4.01%4.72%16567

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 71,283
Total Puts 59,734
Put/Call Ratio 0.84
Net Difference 11,549

Prior's Put/Call Breakdown

Total Calls 69,635
Total Puts 62,307
Put/Call Ratio 0.89
Net Difference 7,328

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