Tour v342
SLV
iShares Silver Trust
$50.50 -3.28%
(7/16 13:10) ◀
|
Thursday, July 16, 2026 (1:15pm)
January 2026
|
▶ (7/16 13:20)
◀ 7/16 13:15 ▶

Option Volume

Detail
ℹ
Current (07/16 1:15pm) 137,508
Calls: 74,127 (54%)
Puts: 63,381 (46%)
Prior (07/15) 143,266
Calls: 75,618 (53%)
Puts: 67,648 (47%)
Current vs Prior -4.02%
Calls: -1.97% (Calls)
Puts: -6.31% (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 -47.91%
Calls: -52.25%
Puts: -41.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:15pm) $14.22M
Calls: $6.52M (46%)
Puts: $7.70M (54%)
Prior (07/15) $18.26M
Calls: $7.34M (40%)
Puts: $10.92M (60%)
Current vs Prior -22.12%
Calls: -11.10%
Puts: -29.53%
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 -60.05%
Calls: -65.36%
Puts: -54.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:15pm) 0.85
Prior (07/15) 0.89
Current vs Prior -4.42%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +21.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:15pm) 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 2.02% | 3.13%2.02% | 5.17%2.02% | 11.98%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -36.85% | -20.70%-36.85% | -9.75%+98.98% | +2.20%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -32.10% | -24.03%-42.21% | -15.40%-49.57% | -4.76%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -36.85% | -20.70%-36.85% | -9.75%+98.98% | +2.20%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.85% | 11.40%
Calls: 7.69% | 11.11%
Puts: 8.00% | 11.69%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -13.83% | +17.53%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -30.81% | +25.24%
Liquidity Expensive
+
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
13:15BEARISHBULLISHBULLISH
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 414 of results (avg 5.2%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 319.609.80$9.702.1%--0.9633
$42.00Aug 78.758.95$8.852.3%--0.9319
$42.00Jul 208.458.65$8.552.3%--0.9912
$40.50Jul 179.9010.15$10.032.5%420.9957
$41.00Aug 79.659.90$9.782.6%--0.9423
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.659.80$9.731.5%--0.8881
$59.00Aug 148.708.85$8.771.7%20.867
$58.50Aug 148.258.40$8.321.8%20.8545
$57.50Aug 147.357.50$7.432.0%--0.8223
$60.00Aug 289.8010.00$9.902.0%70.84120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.0K0.0712.0K
$60.00Jul 240.050.06$0.0616.7%1900.036.7K
$59.00Jul 240.060.07$0.0714.3%140.04691
$52.50Jul 170.070.08$0.0812.5%1.6K0.102.2K
$58.50Jul 240.070.08$0.0812.5%20.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.070.08$0.0812.5%130.044.9K
$49.00Jul 170.080.09$0.0911.1%2.9K0.1213.8K
$44.00Jul 240.100.11$0.119.1%400.0595
$48.00Jul 200.130.14$0.147.1%1760.122.8K
$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. 291 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 178.909.15$9.032.8%61.0019
$44.00Jul 176.406.65$6.533.8%70.99174
$42.00Jul 178.408.65$8.532.9%120.9922
$43.00Jul 177.407.65$7.533.3%50.9956
$40.50Jul 179.9010.15$10.032.5%420.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.354.60$4.475.6%2861.009.1K
$55.50Jul 174.855.10$4.975.0%341.008.8K
$56.00Jul 175.355.60$5.484.6%1861.0022.9K
$56.50Jul 175.856.10$5.984.2%181.003.2K
$57.00Jul 176.356.60$6.483.9%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 127.6K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.040.07$0.0650.0%5.4K0.0417
$53.50Aug 141.321.41$1.376.6%4.9K0.3545
$51.00Jul 170.290.32$0.319.7%3.8K0.36636
$52.00Jul 170.110.12$0.128.3%3.6K0.162.1K
$53.00Jul 200.110.13$0.1216.7%2.8K0.12404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.290.30$0.303.3%8.6K0.3439.4K
$50.50Jul 170.480.52$0.508.0%6.7K0.497.0K
$45.00Jul 310.310.35$0.3312.1%4.8K0.129.9K
$50.00Aug 212.372.46$2.423.7%4.5K0.4419.8K
$49.00Jul 170.080.09$0.0911.1%2.9K0.1213.8K

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 80.4%, max 239.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7169.7%55.5%205.8%6469
$42.00Jul 17Aug 7139.2%53.2%161.9%1241
$58.50Jul 17Aug 28117.8%45.9%156.6%67917
$60.00Jul 17Aug 28118.5%46.6%154.1%52753.6K
$60.50Jul 17Jul 31133.7%54.2%146.9%1421.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28169.7%50.1%239.0%64.7K
$42.00Jul 17Aug 28139.2%49.0%184.0%192.3K
$43.00Jul 17Aug 28123.5%47.8%158.5%765.0K
$58.50Jul 17Aug 28117.8%45.9%156.6%261.3K
$60.00Jul 17Aug 28118.5%46.6%154.1%10643.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.12$0.88$0.127.33$57.12
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$52.50$53.00Jul 24$0.11$0.39$0.113.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$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
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 15.67, avg 1.54)

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
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$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$1.85$1.85$0.1512.33$55.15
$60.00$59.00Aug 21$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$1.65$1.65$0.354.71$56.35
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0659.5%38.0%
$47.50Jul 17Jul 20$0.0756.6%44.0%
$41.00Jul 17Jul 24$0.10169.7%68.5%
$52.50Jul 17Jul 20$0.1154.7%38.0%
$48.00Jul 17Jul 20$0.1253.4%41.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0564.8%45.5%
$53.00Jul 17Jul 20$0.0659.5%38.0%
$53.50Jul 17Jul 20$0.0665.3%39.4%
$54.50Jul 17Jul 20$0.0675.5%43.3%
$47.50Jul 17Jul 20$0.0856.6%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.02% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.52$0.50$1.02$49.48$51.522.02%
$51.00Jul 17$0.31$0.80$1.11$49.89$52.112.20%
$50.00Jul 17$0.84$0.30$1.14$48.86$51.142.26%
$51.50Jul 17$0.19$1.14$1.33$50.17$52.832.63%
$49.50Jul 17$1.21$0.16$1.37$48.13$50.872.71%
$50.50Jul 20$0.81$0.77$1.58$48.92$52.083.13%
$51.00Jul 20$0.56$1.04$1.60$49.40$52.603.17%
$50.00Jul 20$1.10$0.56$1.66$48.34$51.663.29%
$49.00Jul 17$1.63$0.09$1.72$47.28$50.723.41%
$52.00Jul 17$0.12$1.60$1.72$50.28$53.723.41%

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$0.08$0.05$0.13$48.37$52.63
$53.00$49.00Jul 17$0.06$0.09$0.15$48.85$53.15
$52.00$48.50Jul 17$0.12$0.05$0.17$48.33$52.17
$52.50$49.00Jul 17$0.08$0.09$0.17$48.83$52.67
$52.00$49.00Jul 17$0.12$0.09$0.21$48.79$52.21
$53.00$49.50Jul 17$0.06$0.16$0.22$49.28$53.22
$51.50$48.50Jul 17$0.19$0.05$0.24$48.26$51.74
$52.50$49.50Jul 17$0.08$0.16$0.24$49.26$52.74
$51.50$49.00Jul 17$0.19$0.09$0.28$48.72$51.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
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. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 24$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$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
$45.00$46.00$47.00Jul 27$0.06$0.9415.67
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$52.00$53.00$54.00Jul 29$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. 164 found (best net $-0.04, 164 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-$2.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.04$2.96
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.18$1.32
$44.00$43.001:2Jul 24-$0.05$0.95
$43.00$42.001:2Jul 27-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.04%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.0%6.04%6.04%4636
$51.00Aug 28$2.840.501.0%5.62%6.61%7136
$51.50Aug 28$2.610.482.0%5.17%7.15%3235
$51.00Aug 21$2.560.501.0%5.07%6.06%507293
$50.50Aug 14$2.510.530.0%4.97%4.97%6441
$52.00Aug 28$2.410.453.0%4.77%7.74%4751
$51.00Aug 14$2.270.501.0%4.50%5.49%8254
$52.50Aug 28$2.190.434.0%4.34%8.30%4166
$50.50Aug 7$2.160.520.0%4.28%4.28%14538
$52.00Aug 21$2.130.453.0%4.22%7.19%4731.7K

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 74,127
Total Puts 63,381
Put/Call Ratio 0.85
Net Difference 10,746

Prior's Put/Call Breakdown

Total Calls 75,618
Total Puts 67,648
Put/Call Ratio 0.89
Net Difference 7,970

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