Tour v342
SLV
iShares Silver Trust
$50.71 -2.87%
(7/16 13:00) ◀
|
Thursday, July 16, 2026 (1:05pm)
January 2026
|
▶ (7/16 13:10)
◀ 7/16 13:05 ▶

Option Volume

Detail
ℹ
Current (07/16 1:05pm) 134,403
Calls: 73,088 (54%)
Puts: 61,315 (46%)
Prior (07/15) 140,949
Calls: 74,339 (53%)
Puts: 66,610 (47%)
Current vs Prior -4.64%
Calls: -1.68% (Calls)
Puts: -7.95% (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 -49.09%
Calls: -52.92%
Puts: -43.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:05pm) $13.83M
Calls: $6.69M (48%)
Puts: $7.14M (52%)
Prior (07/15) $17.95M
Calls: $7.21M (40%)
Puts: $10.73M (60%)
Current vs Prior -22.96%
Calls: -7.26%
Puts: -33.51%
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 -61.15%
Calls: -64.46%
Puts: -57.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:05pm) 0.84
Prior (07/15) 0.90
Current vs Prior -6.37%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +18.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:05pm) 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 2.50% | 3.61%2.50% | 5.68%2.50% | 11.97%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -21.70% | -8.54%-21.70% | -0.83%+146.71% | +2.12%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -15.80% | -12.37%-28.35% | -7.03%-37.47% | -4.84%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -21.70% | -8.54%-21.70% | -0.83%+146.71% | +2.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.73% | 10.36%
Calls: 4.84% | 8.89%
Puts: 4.62% | 11.83%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -48.08% | +6.80%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -58.31% | +13.81%
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
13:05BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
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 435 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.203.25$3.231.5%6030.5710.9K
$44.00Jul 316.957.10$7.032.1%--0.90134
$42.00Aug 78.909.10$9.002.2%--0.9219
$45.00Aug 216.606.75$6.682.2%280.812.4K
$42.00Jul 318.809.00$8.902.2%--0.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.259.40$9.321.6%991.0043.3K
$59.00Aug 78.408.55$8.481.8%--0.8943
$58.00Aug 287.908.05$7.981.9%--0.79126
$58.00Aug 147.657.80$7.731.9%80.8411
$60.00Aug 289.659.85$9.752.1%70.84120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.50, 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
$58.00Jul 240.080.09$0.0911.1%1220.055.2K
$57.50Jul 240.090.10$0.1010.0%210.061.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.070.08$0.0812.5%2.8K0.1113.8K
$44.00Jul 240.090.10$0.1010.0%400.0595
$45.00Jul 240.120.14$0.1315.4%530.071.7K
$45.50Jul 240.150.17$0.1612.5%30.0859
$48.50Jul 200.160.19$0.1816.7%2070.152.2K

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 208.608.85$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 205.655.85$5.753.5%--1.0016
$41.00Jul 249.659.90$9.782.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.704.90$4.804.2%341.008.8K
$56.00Jul 175.205.40$5.303.8%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. 577 active (total vol 124.5K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.381.46$1.425.6%4.9K0.3545
$51.00Jul 170.360.38$0.375.4%3.7K0.42636
$52.00Jul 170.120.14$0.1315.4%3.5K0.182.1K
$53.00Jul 200.120.14$0.1315.4%2.8K0.13404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.210.22$0.224.5%8.6K0.2839.4K
$50.50Jul 170.370.39$0.385.3%6.7K0.427.0K
$50.00Aug 212.312.39$2.353.4%4.5K0.4319.8K
$45.00Jul 310.300.34$0.3212.5%3.3K0.129.9K
$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 83.6%, max 241.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7172.3%56.2%206.8%6469
$59.50Jul 17Aug 28126.0%45.8%175.1%1962.3K
$59.00Jul 17Aug 28120.3%45.6%164.0%264.1K
$42.00Jul 17Aug 7141.6%53.9%162.8%1241
$58.50Jul 17Aug 28114.5%45.3%152.6%16917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28172.3%50.5%241.1%64.7K
$42.00Jul 17Aug 28141.6%49.1%188.4%152.3K
$59.50Jul 17Aug 14126.0%46.6%170.3%331.3K
$59.00Jul 17Aug 28120.3%45.6%164.0%384.6K
$43.00Jul 17Aug 28126.0%47.8%163.3%765.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 8.09, avg 1.91)

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
$52.50$53.00Jul 22$0.11$0.39$0.113.55$52.61
$55.00$55.50Aug 14$0.11$0.39$0.113.55$55.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$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
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 14.38, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.87$1.87$0.1314.38$46.87
$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
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.83$1.83$0.1710.76$55.17
$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$1.63$1.63$0.374.41$56.37
$53.00$52.50Jul 22$0.40$0.40$0.104.00$52.60

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$0.0767.9%47.2%
$53.00Jul 17Jul 20$0.0756.5%36.9%
$48.00Jul 17Jul 20$0.1056.8%42.7%
$52.50Jul 17Jul 20$0.1151.9%36.1%
$48.50Jul 17Jul 20$0.1451.3%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0567.9%47.2%
$54.50Jul 17Jul 20$0.0571.8%41.7%
$53.50Jul 17Jul 20$0.0661.3%38.1%
$47.50Jul 17Jul 20$0.0859.7%45.2%
$48.00Jul 17Jul 20$0.1056.8%42.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 1.97% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.62$0.38$1.00$49.50$51.501.97%
$51.00Jul 17$0.37$0.65$1.02$49.98$52.022.01%
$50.00Jul 17$0.95$0.22$1.17$48.83$51.172.31%
$51.50Jul 17$0.22$1.00$1.22$50.28$52.722.41%
$49.50Jul 17$1.34$0.13$1.47$48.03$50.972.90%
$52.00Jul 17$0.13$1.42$1.55$50.45$53.553.06%
$51.00Jul 20$0.64$0.93$1.57$49.43$52.573.10%
$50.50Jul 20$0.90$0.69$1.59$48.91$52.093.14%
$51.50Jul 20$0.44$1.23$1.67$49.83$53.173.29%
$50.00Jul 20$1.21$0.50$1.71$48.29$51.713.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.04$0.10$48.40$53.10
$52.50$48.50Jul 17$0.09$0.04$0.13$48.37$52.63
$53.00$49.00Jul 17$0.06$0.08$0.14$48.86$53.14
$52.00$48.50Jul 17$0.13$0.04$0.17$48.33$52.17
$52.50$49.00Jul 17$0.09$0.08$0.17$48.83$52.67
$53.00$49.50Jul 17$0.06$0.13$0.19$49.31$53.19
$52.00$49.00Jul 17$0.13$0.08$0.21$48.79$52.21
$52.50$49.50Jul 17$0.09$0.13$0.22$49.28$52.72
$51.50$48.50Jul 17$0.22$0.04$0.26$48.24$51.76
$52.00$49.50Jul 17$0.13$0.13$0.26$49.24$52.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 174 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
43/4447/48Aug 14$0.86$0.146.14$43.14$47.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.07, 162 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-$0.11$0.89
$45.00$48.001:2Aug 21-$2.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$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. 154 found (best yield 5.80%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.940.510.6%5.80%6.37%7136
$51.00Aug 21$2.680.510.6%5.28%5.86%506293
$51.50Aug 28$2.680.491.6%5.28%6.84%3235
$52.00Aug 28$2.480.462.5%4.89%7.43%4751
$51.00Aug 14$2.360.510.6%4.65%5.23%8254
$52.50Aug 28$2.260.443.5%4.46%7.99%4166
$52.00Aug 21$2.200.462.5%4.34%6.88%4711.7K
$51.50Aug 14$2.130.471.6%4.20%5.76%4951
$53.00Aug 28$2.090.414.5%4.12%8.64%37147
$51.00Aug 7$2.050.500.6%4.04%4.61%17167

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 73,088
Total Puts 61,315
Put/Call Ratio 0.84
Net Difference 11,773

Prior's Put/Call Breakdown

Total Calls 74,339
Total Puts 66,610
Put/Call Ratio 0.90
Net Difference 7,729

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