Tour v342
SLV
iShares Silver Trust
$50.59 -3.10%
(7/16 13:05) ◀
|
Thursday, July 16, 2026 (1:10pm)
January 2026
|
▶ (7/16 13:15)
◀ 7/16 13:10 ▶

Option Volume

Detail
ℹ
Current (07/16 1:10pm) 136,395
Calls: 73,644 (54%)
Puts: 62,751 (46%)
Prior (07/15) 141,963
Calls: 74,902 (53%)
Puts: 67,061 (47%)
Current vs Prior -3.92%
Calls: -1.68% (Calls)
Puts: -6.43% (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 -48.33%
Calls: -52.56%
Puts: -42.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:10pm) $14.04M
Calls: $6.58M (47%)
Puts: $7.46M (53%)
Prior (07/15) $18.06M
Calls: $7.25M (40%)
Puts: $10.81M (60%)
Current vs Prior -22.25%
Calls: -9.16%
Puts: -31.02%
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 -60.54%
Calls: -65.02%
Puts: -55.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:10pm) 0.85
Prior (07/15) 0.90
Current vs Prior -4.83%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +20.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:10pm) 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% | 3.66%2.55% | 5.69%2.55% | 12.02%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -20.28% | -7.32%-20.28% | -0.60%+151.20% | +2.53%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -14.28% | -11.20%-27.05% | -6.81%-36.33% | -4.46%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -20.28% | -7.32%-20.28% | -0.60%+151.20% | +2.53%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.11% | 8.62%
Calls: 5.45% | 8.14%
Puts: 6.76% | 9.09%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -32.93% | -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 -46.15% | -5.30%
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
13:10BEARISHBULLISHBULLISH
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 425 of results (avg 5.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 1710.0010.25$10.132.5%420.9957
$41.00Aug 79.7510.00$9.882.5%--0.9423
$43.00Jul 317.757.95$7.852.5%--0.9326
$41.00Jul 319.659.90$9.782.6%--0.9633
$41.00Jul 249.559.80$9.682.6%50.9822
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.80$9.731.5%1010.8610.3K
$56.00Aug 216.206.30$6.251.6%180.741.1K
$59.50Aug 149.109.25$9.181.6%80.87--
$59.00Aug 218.758.90$8.821.7%60.84388
$59.00Aug 148.658.80$8.731.7%20.867

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 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
$59.50Jul 240.060.07$0.0714.3%40.0488
$52.50Jul 170.080.09$0.0911.1%1.6K0.122.2K
$57.00Jul 240.100.11$0.119.1%1870.06893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 240.090.10$0.1010.0%400.0595
$48.00Jul 200.120.14$0.1315.4%1750.122.8K
$45.00Jul 240.120.14$0.1315.4%530.071.7K
$49.50Jul 170.130.14$0.147.1%2.5K0.19564
$45.50Jul 240.150.17$0.1612.5%30.0859

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 179.009.25$9.132.7%61.0019
$44.00Jul 176.506.75$6.633.8%70.99174
$42.00Jul 178.508.75$8.632.9%120.9922
$43.00Jul 177.507.75$7.633.3%50.9956
$40.50Jul 1710.0010.25$10.132.5%420.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.805.00$4.904.1%341.008.8K
$56.00Jul 175.305.50$5.403.7%1861.0022.9K
$56.50Jul 175.806.00$5.903.4%181.003.2K
$57.00Jul 176.306.50$6.403.1%371.001.1K
$57.50Jul 176.807.00$6.902.9%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 126.5K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.331.43$1.387.2%4.9K0.3545
$51.00Jul 170.320.34$0.336.1%3.7K0.38636
$52.00Jul 170.110.13$0.1216.7%3.6K0.162.1K
$53.00Jul 200.110.14$0.1323.1%2.8K0.13404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.250.27$0.267.7%8.6K0.3239.4K
$50.50Jul 170.430.45$0.444.5%6.7K0.477.0K
$50.00Aug 212.342.44$2.394.2%4.5K0.4419.8K
$45.00Jul 310.320.35$0.348.8%4.3K0.129.9K
$49.00Jul 170.060.08$0.0728.6%2.9K0.1113.8K

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 82.3%, max 240.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7170.5%55.8%205.8%6469
$42.00Jul 17Aug 7140.0%53.4%161.9%1241
$58.50Jul 17Aug 28116.6%45.8%154.4%66917
$60.00Jul 17Aug 28117.4%46.6%151.9%52753.6K
$60.50Jul 17Jul 31132.5%53.8%146.4%1421.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28170.5%50.1%240.2%64.7K
$42.00Jul 17Aug 28140.0%48.7%187.6%152.3K
$43.00Jul 17Aug 28124.3%47.4%162.2%765.0K
$58.50Jul 17Aug 28116.6%45.8%154.4%261.3K
$60.00Jul 17Aug 28117.4%46.6%151.9%10643.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 9.00, avg 1.92)

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$0.18$0.82$0.184.56$56.18
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
$53.50$54.00Jul 29$0.11$0.39$0.113.55$53.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 10.76, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$47.00Jul 27$1.77$1.77$0.237.70$46.77
$43.00$44.00Aug 7$0.88$0.88$0.127.33$43.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$46.00Jul 31$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
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$60.00$59.00Aug 28$0.87$0.87$0.136.69$59.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$59.00Aug 7$0.83$0.83$0.174.88$59.17

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
$47.50Jul 17Jul 20$0.0557.7%44.3%
$47.00Jul 17Jul 20$0.0765.9%46.3%
$53.00Jul 17Jul 20$0.0759.2%37.4%
$52.50Jul 17Jul 20$0.1054.9%36.9%
$48.00Jul 17Jul 20$0.1254.5%42.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0565.9%46.3%
$54.00Jul 17Jul 20$0.0568.6%41.2%
$47.50Jul 17Jul 20$0.0857.7%44.3%
$53.00Jul 17Jul 20$0.0859.2%37.4%
$48.00Jul 17Jul 20$0.1054.5%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 1.96% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.55$0.44$0.99$49.51$51.491.96%
$51.00Jul 17$0.33$0.74$1.07$49.93$52.072.12%
$50.00Jul 17$0.89$0.26$1.15$48.85$51.152.27%
$51.50Jul 17$0.21$1.07$1.28$50.22$52.782.53%
$49.50Jul 17$1.26$0.14$1.40$48.10$50.902.77%
$50.50Jul 20$0.86$0.73$1.59$48.91$52.093.14%
$51.00Jul 20$0.60$0.99$1.59$49.41$52.593.14%
$52.00Jul 17$0.12$1.54$1.66$50.34$53.663.28%
$50.00Jul 20$1.14$0.52$1.66$48.34$51.663.28%
$51.50Jul 20$0.41$1.30$1.71$49.79$53.213.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.70%)

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$0.07$0.13$48.87$53.13
$52.00$48.50Jul 17$0.12$0.04$0.16$48.34$52.16
$52.50$49.00Jul 17$0.09$0.07$0.16$48.84$52.66
$52.00$49.00Jul 17$0.12$0.07$0.19$48.81$52.19
$53.00$49.50Jul 17$0.06$0.14$0.20$49.30$53.20
$52.50$49.50Jul 17$0.09$0.14$0.23$49.27$52.73
$51.50$48.50Jul 17$0.21$0.04$0.25$48.25$51.75
$52.00$49.50Jul 17$0.12$0.14$0.26$49.24$52.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 8.09, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
43/4447/48Aug 14$0.84$0.165.25$43.16$47.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.08$0.9211.50
$47.00$48.00$49.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$55.00$56.00$57.00Aug 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 $-0.10, 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-$0.11$0.89
$45.00$48.001:2Aug 21-$2.16$0.84
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-$0.14$1.36
$43.00$42.001:2Jul 27-$0.05$0.95
$43.00$42.001:2Jul 29-$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 5.67%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.8%5.67%6.48%7136
$51.50Aug 28$2.620.481.8%5.18%6.98%3235
$51.00Aug 21$2.590.500.8%5.12%5.93%507293
$52.00Aug 28$2.430.462.8%4.80%7.59%4751
$51.00Aug 14$2.300.500.8%4.55%5.36%8254
$52.50Aug 28$2.230.433.8%4.41%8.18%4166
$52.00Aug 21$2.160.452.8%4.27%7.06%4731.7K
$51.50Aug 14$2.090.471.8%4.13%5.93%4951
$53.00Aug 28$2.060.414.8%4.07%8.84%37147
$51.00Aug 7$1.980.490.8%3.91%4.72%17667

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 73,644
Total Puts 62,751
Put/Call Ratio 0.85
Net Difference 10,893

Prior's Put/Call Breakdown

Total Calls 74,902
Total Puts 67,061
Put/Call Ratio 0.90
Net Difference 7,841

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