Tour v342
SLV
iShares Silver Trust
$50.61 -3.07%
(7/16 13:15) ◀
|
Thursday, July 16, 2026 (1:20pm)
January 2026
|
▶ (7/16 13:25)
◀ 7/16 13:20 ▶

Option Volume

Detail
ℹ
Current (07/16 1:20pm) 138,583
Calls: 75,056 (54%)
Puts: 63,527 (46%)
Prior (07/15) 145,183
Calls: 77,039 (53%)
Puts: 68,144 (47%)
Current vs Prior -4.55%
Calls: -2.57% (Calls)
Puts: -6.78% (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 -47.51%
Calls: -51.65%
Puts: -41.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:20pm) $14.24M
Calls: $6.65M (47%)
Puts: $7.59M (53%)
Prior (07/15) $18.26M
Calls: $7.54M (41%)
Puts: $10.73M (59%)
Current vs Prior -22.02%
Calls: -11.73%
Puts: -29.26%
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 -59.98%
Calls: -64.66%
Puts: -54.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:20pm) 0.85
Prior (07/15) 0.88
Current vs Prior -4.31%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +19.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:20pm) 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% | 3.62%2.55% | 5.65%2.55% | 11.89%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -20.31% | -8.36%-20.31% | -1.32%+151.10% | +1.48%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -14.31% | -12.20%-27.07% | -7.49%-36.35% | -5.44%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -20.31% | -8.36%-20.31% | -1.32%+151.10% | +1.48%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.31% | 8.82%
Calls: 7.14% | 9.64%
Puts: 5.48% | 8.00%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -30.74% | -9.07%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -44.38% | -3.11%
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
13:20BEARISHBULLISHBULLISH
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 420 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.806.95$6.882.2%--0.90134
$42.00Jul 248.558.75$8.652.3%--1.0053
$42.00Jul 208.508.70$8.602.3%--1.0012
$45.00Aug 146.306.45$6.382.4%10.826
$40.50Jul 179.9510.20$10.072.5%420.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.809.95$9.881.5%70.84120
$59.00Aug 288.909.05$8.981.7%110.82132
$60.50Jul 249.8510.05$9.952.0%10.97327
$57.50Aug 147.307.45$7.382.0%--0.8323
$60.00Jul 179.359.55$9.452.1%991.0043.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.1K0.0812.0K
$60.00Jul 240.050.06$0.0616.7%1970.036.7K
$59.00Jul 240.060.07$0.0714.3%140.04691
$52.50Jul 170.070.08$0.0812.5%1.6K0.112.2K
$52.00Jul 170.110.13$0.1216.7%3.7K0.162.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 240.090.10$0.1010.0%400.0595
$48.00Jul 200.120.14$0.1315.4%1760.122.8K
$49.50Jul 170.130.15$0.1414.3%2.5K0.20564
$45.00Jul 240.130.14$0.147.1%530.071.7K
$45.50Jul 240.160.18$0.1711.8%30.0959

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
$42.00Jul 208.508.70$8.602.3%--1.0012
$43.00Jul 207.507.70$7.602.6%--1.0030
$44.00Jul 206.506.70$6.603.0%--1.0021
$45.00Jul 205.505.70$5.603.6%--1.0016
$41.00Jul 249.509.75$9.632.6%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 174.855.05$4.954.0%341.008.8K
$56.00Jul 175.355.55$5.453.7%1861.0022.9K
$56.50Jul 175.856.05$5.953.4%181.003.2K
$57.00Jul 176.356.55$6.453.1%371.001.1K
$57.50Jul 176.857.05$6.952.9%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 128.7K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.07$0.0580.0%5.4K0.0417
$53.50Aug 141.321.41$1.376.6%4.9K0.3545
$51.00Jul 170.330.35$0.345.9%3.8K0.38636
$52.00Jul 170.110.13$0.1216.7%3.7K0.162.1K
$53.00Jul 200.110.13$0.1216.7%2.8K0.12404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.250.27$0.267.7%8.7K0.3239.4K
$50.50Jul 170.440.46$0.454.4%6.7K0.477.0K
$45.00Jul 310.310.35$0.3312.1%4.8K0.129.9K
$50.00Aug 212.362.46$2.414.1%4.5K0.4419.8K
$49.00Jul 170.070.09$0.0825.0%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 79.7%, max 240.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7171.0%56.0%205.6%6469
$42.00Jul 17Aug 7140.3%53.6%162.0%1241
$58.50Jul 17Aug 28117.0%45.7%156.1%67917
$60.00Jul 17Aug 28117.8%46.4%153.8%52753.6K
$59.50Jul 17Aug 28112.7%46.2%143.9%2062.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28171.0%50.2%240.3%64.7K
$42.00Jul 17Aug 28140.3%49.2%185.2%192.3K
$43.00Jul 17Aug 28124.6%47.9%160.4%765.0K
$58.50Jul 17Aug 28117.0%45.7%156.1%261.3K
$60.00Jul 17Aug 28117.8%46.4%153.8%10643.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 1.95)

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$0.13$0.87$0.136.69$57.13
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
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$0.12$0.88$0.127.33$46.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 19.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.90$1.90$0.1019.00$46.90
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$47.00Jul 27$1.78$1.78$0.228.09$46.78
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
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$0.88$0.88$0.127.33$59.12
$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$1.65$1.65$0.354.71$56.35

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
$41.00Jul 17Jul 24$0.06171.0%68.7%
$53.00Jul 17Jul 20$0.0658.3%37.7%
$47.00Jul 17Jul 20$0.1066.0%45.8%
$47.50Jul 17Jul 20$0.1057.8%44.3%
$52.50Jul 17Jul 20$0.1153.3%37.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0566.0%45.8%
$58.50Jul 17Jul 24$0.05117.0%55.5%
$47.50Jul 17Jul 20$0.0857.8%44.3%
$52.50Jul 17Jul 20$0.0953.3%37.7%
$48.00Jul 17Jul 20$0.1054.6%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.00% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.56$0.45$1.01$49.49$51.512.00%
$51.00Jul 17$0.34$0.73$1.07$49.93$52.072.11%
$50.00Jul 17$0.87$0.26$1.13$48.87$51.132.23%
$51.50Jul 17$0.20$1.11$1.31$50.19$52.812.59%
$49.50Jul 17$1.23$0.14$1.37$48.13$50.872.71%
$51.00Jul 20$0.57$1.00$1.57$49.43$52.573.10%
$50.50Jul 20$0.83$0.75$1.58$48.92$52.083.12%
$52.00Jul 17$0.12$1.55$1.67$50.33$53.673.30%
$50.00Jul 20$1.14$0.54$1.68$48.32$51.683.32%
$49.00Jul 17$1.65$0.08$1.73$47.27$50.733.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.73%)

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$0.08$0.04$0.12$48.38$52.62
$53.00$49.00Jul 17$0.06$0.08$0.14$48.86$53.14
$52.00$48.50Jul 17$0.12$0.04$0.16$48.34$52.16
$52.50$49.00Jul 17$0.08$0.08$0.16$48.84$52.66
$52.00$49.00Jul 17$0.12$0.08$0.20$48.80$52.20
$53.00$49.50Jul 17$0.06$0.14$0.20$49.30$53.20
$52.50$49.50Jul 17$0.08$0.14$0.22$49.28$52.72
$51.50$48.50Jul 17$0.20$0.04$0.24$48.26$51.74
$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. 194 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
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
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
45/4648/49Aug 14$0.84$0.165.25$45.16$48.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Jul 31$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$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. 162 found (best net $-0.08, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.07$0.93
$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-$0.08$2.92
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.18$1.32
$45.00$44.001:2Jul 24-$0.06$0.94
$43.00$42.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.63%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.8%5.63%6.40%7136
$51.50Aug 28$2.630.481.8%5.20%6.96%3235
$51.00Aug 21$2.610.500.8%5.16%5.93%507293
$52.00Aug 28$2.410.462.8%4.76%7.51%4751
$51.00Aug 14$2.290.500.8%4.52%5.30%8554
$52.50Aug 28$2.210.433.7%4.37%8.10%4166
$52.00Aug 21$2.150.452.8%4.25%6.99%4861.7K
$51.50Aug 14$2.060.471.8%4.07%5.83%4951
$53.00Aug 28$2.030.414.7%4.01%8.73%37147
$51.00Aug 7$1.980.490.8%3.91%4.68%17967

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 75,056
Total Puts 63,527
Put/Call Ratio 0.85
Net Difference 11,529

Prior's Put/Call Breakdown

Total Calls 77,039
Total Puts 68,144
Put/Call Ratio 0.88
Net Difference 8,895

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