Tour v342
SLV
iShares Silver Trust
$50.71 -2.88%
(7/16 12:50) ◀
|
Thursday, July 16, 2026 (12:55pm)
January 2026
|
▶ (7/16 13:00)
◀ 7/16 12:55 ▶

Option Volume

Detail
ℹ
Current (07/16 12:55pm) 132,096
Calls: 71,844 (54%)
Puts: 60,252 (46%)
Prior (07/15) 134,347
Calls: 70,552 (53%)
Puts: 63,795 (47%)
Current vs Prior -1.68%
Calls: +1.83% (Calls)
Puts: -5.55% (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 -49.96%
Calls: -53.72%
Puts: -44.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 12:55pm) $13.43M
Calls: $6.50M (48%)
Puts: $6.92M (52%)
Prior (07/15) $17.07M
Calls: $6.94M (41%)
Puts: $10.13M (59%)
Current vs Prior -21.33%
Calls: -6.28%
Puts: -31.63%
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 -62.27%
Calls: -65.46%
Puts: -58.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 12:55pm) 0.84
Prior (07/15) 0.90
Current vs Prior -7.25%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +18.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 12:55pm) 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 2.52% | 3.61%2.52% | 5.68%2.52% | 11.91%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -21.09% | -8.54%-21.08% | -0.83%+148.67% | +1.61%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -15.14% | -12.37%-27.78% | -7.03%-36.97% | -5.31%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -21.09% | -8.54%-21.08% | -0.83%+148.67% | +1.61%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.46% | 8.75%
Calls: 4.76% | 8.89%
Puts: 6.15% | 8.60%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -40.07% | -9.79%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -51.88% | -3.88%
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
12:55BEARISHBULLISHBULLISH
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 440 of results (avg 5.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 79.8510.05$9.952.0%--0.9323
$41.00Jul 179.609.80$9.702.1%640.9946
$41.50Jul 179.109.30$9.202.2%61.0019
$42.00Aug 78.909.10$9.002.2%--0.9219
$42.00Jul 178.608.80$8.702.3%120.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 288.358.50$8.431.8%30.8021
$52.00Jul 242.012.05$2.032.0%2810.642.8K
$58.00Aug 77.507.65$7.582.0%320.8752
$60.00Aug 289.659.85$9.752.1%70.84120
$57.50Aug 147.207.35$7.282.1%--0.8223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.050.06$0.0616.7%1800.036.7K
$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
$56.50Jul 240.110.13$0.1216.7%350.07637
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%120.034.9K
$49.00Jul 170.070.08$0.0812.5%2.8K0.1113.8K
$44.00Jul 240.090.10$0.1010.0%400.0595
$48.00Jul 200.110.13$0.1216.7%1750.112.8K
$49.50Jul 170.120.14$0.1315.4%2.5K0.18564

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 208.608.85$8.732.9%--1.0012
$43.00Jul 207.607.85$7.733.2%--1.0030
$44.00Jul 206.606.85$6.733.7%--1.0021
$45.00Jul 205.605.85$5.734.4%--1.0016
$41.00Jul 249.659.90$9.782.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.704.90$4.804.2%141.008.8K
$56.00Jul 175.205.45$5.334.7%1861.0022.9K
$56.50Jul 175.705.95$5.834.3%181.003.2K
$57.00Jul 176.206.45$6.333.9%371.001.1K
$57.50Jul 176.706.95$6.833.7%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 122.5K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.361.48$1.428.5%4.9K0.3545
$51.00Jul 170.360.39$0.387.9%3.6K0.42636
$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 170.220.24$0.238.7%8.5K0.2839.4K
$50.50Jul 170.380.41$0.407.5%6.7K0.427.0K
$50.00Aug 212.312.40$2.363.8%4.5K0.4319.8K
$45.00Jul 310.280.33$0.3116.1%3.3K0.119.9K
$49.00Jul 170.070.08$0.0812.5%2.8K0.1113.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 84.1%, max 227.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7165.5%56.2%194.6%6469
$59.50Jul 17Aug 28125.6%45.6%175.4%1962.3K
$59.00Jul 17Aug 28119.9%45.4%164.3%264.1K
$42.00Jul 17Aug 7141.2%53.9%162.0%1241
$58.50Jul 17Aug 28114.1%45.0%153.4%9917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28165.5%50.6%227.2%64.7K
$42.00Jul 17Aug 28141.2%49.2%187.2%152.3K
$59.50Jul 17Aug 14125.6%46.7%169.2%331.3K
$59.00Jul 17Aug 28119.9%45.4%164.3%384.6K
$43.00Jul 17Aug 28125.6%47.9%162.1%755.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 8.09, avg 1.90)

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$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$57.00$57.50Aug 28$0.10$0.40$0.104.00$57.10
$52.50$53.00Jul 22$0.11$0.39$0.113.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88
$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. 274 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$45.00$47.00Jul 27$1.80$1.80$0.209.00$46.80
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 14$0.83$0.83$0.174.88$45.83
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$0.83$0.83$0.174.88$56.17
$58.00$56.00Aug 28$1.62$1.62$0.384.26$56.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0771.1%47.2%
$47.50Jul 17Jul 20$0.0765.3%45.2%
$53.00Jul 17Jul 20$0.0756.3%36.7%
$41.00Jul 17Jul 24$0.08165.5%69.5%
$52.50Jul 17Jul 20$0.1151.7%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0571.1%47.2%
$47.50Jul 17Jul 20$0.0765.3%45.2%
$53.00Jul 17Jul 20$0.0756.3%36.7%
$48.00Jul 17Jul 20$0.0860.4%42.3%
$46.50Jul 17Jul 22$0.1275.9%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.03% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.63$0.40$1.03$49.47$51.532.03%
$51.00Jul 17$0.38$0.65$1.03$49.97$52.032.03%
$50.00Jul 17$0.95$0.23$1.18$48.82$51.182.33%
$51.50Jul 17$0.22$1.02$1.24$50.26$52.742.45%
$49.50Jul 17$1.35$0.13$1.48$48.02$50.982.92%
$52.00Jul 17$0.14$1.43$1.57$50.43$53.573.10%
$51.00Jul 20$0.64$0.93$1.57$49.43$52.573.10%
$50.50Jul 20$0.90$0.68$1.58$48.92$52.083.12%
$51.50Jul 20$0.45$1.23$1.68$49.82$53.183.31%
$50.00Jul 20$1.21$0.51$1.72$48.28$51.723.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.74%)

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$0.14$0.05$0.19$48.31$52.19
$53.00$49.50Jul 17$0.06$0.13$0.19$49.31$53.19
$52.00$49.00Jul 17$0.14$0.08$0.22$48.78$52.22
$52.50$49.50Jul 17$0.09$0.13$0.22$49.28$52.72
$51.50$48.50Jul 17$0.22$0.05$0.27$48.23$51.77
$52.00$49.50Jul 17$0.14$0.13$0.27$49.23$52.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
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
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
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. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 163 found (best net $-0.06, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$59.00$60.001:2Aug 7-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$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 27-$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 5.78%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.930.520.6%5.78%6.35%7136
$51.50Aug 28$2.680.491.6%5.28%6.84%3235
$51.00Aug 21$2.610.510.6%5.15%5.72%506293
$52.00Aug 28$2.470.462.5%4.87%7.41%4751
$51.00Aug 14$2.350.510.6%4.63%5.21%8254
$52.50Aug 28$2.270.443.5%4.48%8.01%4166
$52.00Aug 21$2.170.452.5%4.28%6.82%4641.7K
$51.50Aug 14$2.110.471.6%4.16%5.72%4951
$53.00Aug 28$2.080.414.5%4.10%8.62%37147
$51.00Aug 7$2.050.500.6%4.04%4.61%16767

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 71,844
Total Puts 60,252
Put/Call Ratio 0.84
Net Difference 11,592

Prior's Put/Call Breakdown

Total Calls 70,552
Total Puts 63,795
Put/Call Ratio 0.90
Net Difference 6,757

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