Tour v342
SLV
iShares Silver Trust
$50.47 -3.33%
(7/16 13:20) ◀
|
Thursday, July 16, 2026 (1:25pm)
January 2026
|
▶ (7/16 13:30)
◀ 7/16 13:25 ▶

Option Volume

Detail
ℹ
Current (07/16 1:25pm) 142,350
Calls: 75,597 (53%)
Puts: 66,753 (47%)
Prior (07/15) 148,163
Calls: 78,847 (53%)
Puts: 69,316 (47%)
Current vs Prior -3.92%
Calls: -4.12% (Calls)
Puts: -3.70% (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 -46.08%
Calls: -51.30%
Puts: -38.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:25pm) $14.73M
Calls: $6.71M (46%)
Puts: $8.01M (54%)
Prior (07/15) $18.23M
Calls: $7.74M (42%)
Puts: $10.49M (58%)
Current vs Prior -19.24%
Calls: -13.31%
Puts: -23.62%
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 -58.62%
Calls: -64.35%
Puts: -52.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:25pm) 0.88
Prior (07/15) 0.88
Current vs Prior +0.44%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +25.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:25pm) 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 2.67% | 3.69%2.67% | 5.75%2.67% | 12.01%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -16.37% | -6.60%-16.37% | +0.33%+163.51% | +2.43%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -10.07% | -10.51%-23.47% | -5.94%-33.21% | -4.54%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -16.37% | -6.60%-16.37% | +0.33%+163.51% | +2.43%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.27% | 8.87%
Calls: 10.98% | 7.34%
Puts: 7.55% | 10.39%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +1.76% | -8.56%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -18.30% | -2.56%
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
13:25BEARISHBULLISHBULLISH
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 434 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 77.807.95$7.881.9%--0.9117
$47.00Aug 285.155.25$5.201.9%360.7120
$47.50Aug 284.804.90$4.852.1%720.6936
$41.00Jul 249.509.70$9.602.1%380.9822
$44.00Aug 76.907.05$6.982.1%10.8839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.759.90$9.821.5%1010.8610.3K
$60.00Aug 149.659.80$9.731.5%--0.8881
$59.50Aug 149.209.35$9.271.6%80.87--
$58.50Aug 148.258.40$8.321.8%20.8545
$58.00Aug 217.958.10$8.031.9%590.81292

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.1K0.0712.0K
$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%1.6K0.102.2K
$58.00Jul 240.080.09$0.0911.1%1240.055.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%120.0338
$43.00Jul 240.070.08$0.0812.5%140.044.9K
$49.00Jul 170.090.10$0.1010.0%2.9K0.1313.8K
$47.50Jul 200.090.10$0.1010.0%620.0997
$44.00Jul 240.090.10$0.1010.0%400.0595

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 176.456.65$6.553.1%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 174.404.60$4.504.4%2871.009.1K
$55.50Jul 174.955.10$5.033.0%341.008.8K
$56.00Jul 175.455.60$5.532.7%1861.0022.9K
$56.50Jul 175.906.10$6.003.3%181.003.2K
$57.00Jul 176.456.60$6.532.3%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 132.4K, top 11.3K)

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 170.300.32$0.316.5%3.8K0.36636
$52.00Jul 170.110.13$0.1216.7%3.7K0.162.1K
$53.00Jul 200.100.13$0.1225.0%2.8K0.12404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.300.33$0.329.4%11.3K0.3439.4K
$50.50Jul 170.510.55$0.537.5%6.8K0.497.0K
$45.00Jul 310.310.35$0.3312.1%4.8K0.129.9K
$50.00Aug 212.392.48$2.443.7%4.5K0.4419.8K
$49.00Jul 170.090.10$0.1010.0%2.9K0.1313.8K

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 83.1%, max 239.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7170.3%55.9%204.8%6469
$42.00Jul 17Aug 7139.7%53.5%161.2%1241
$58.50Jul 17Aug 28118.1%45.6%159.1%67917
$59.00Jul 17Aug 28117.9%46.0%156.4%274.1K
$60.00Jul 17Aug 28118.8%46.5%155.3%52753.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28170.3%50.2%239.5%64.7K
$42.00Jul 17Aug 28139.7%49.0%185.2%192.3K
$43.00Jul 17Aug 28124.0%47.6%160.2%765.0K
$58.50Jul 17Aug 28118.1%45.6%159.1%261.3K
$59.00Jul 17Aug 28117.9%46.0%156.4%434.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$57.00$58.00Aug 21$0.13$0.87$0.136.69$57.13
$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
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
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 15.67, avg 1.55)

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
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$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$1.82$1.82$0.1810.11$55.18
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0565.1%45.6%
$53.00Jul 17Jul 20$0.0659.6%37.9%
$41.00Jul 17Jul 24$0.07170.3%68.6%
$47.50Jul 17Jul 20$0.0859.9%43.6%
$48.00Jul 17Jul 20$0.0955.5%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0565.1%45.6%
$53.00Jul 17Jul 20$0.0759.6%37.9%
$47.50Jul 17Jul 20$0.0859.9%43.6%
$48.00Jul 17Jul 20$0.1155.5%41.5%
$52.50Jul 17Jul 20$0.1154.7%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.08% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.52$0.53$1.05$49.45$51.552.08%
$50.00Jul 17$0.82$0.32$1.14$48.86$51.142.26%
$51.00Jul 17$0.31$0.84$1.15$49.85$52.152.28%
$49.50Jul 17$1.20$0.18$1.38$48.12$50.882.73%
$51.50Jul 17$0.19$1.19$1.38$50.12$52.882.73%
$50.50Jul 20$0.80$0.77$1.57$48.93$52.073.11%
$51.00Jul 20$0.56$1.04$1.60$49.40$52.603.17%
$50.00Jul 20$1.09$0.56$1.65$48.35$51.653.27%
$49.00Jul 17$1.62$0.10$1.72$47.28$50.723.41%
$52.00Jul 17$0.12$1.62$1.74$50.26$53.743.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.76%)

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$0.10$0.16$48.84$53.16
$52.00$48.50Jul 17$0.12$0.05$0.17$48.33$52.17
$52.50$49.00Jul 17$0.08$0.10$0.18$48.82$52.68
$52.00$49.00Jul 17$0.12$0.10$0.22$48.78$52.22
$51.50$48.50Jul 17$0.19$0.05$0.24$48.26$51.74
$53.00$49.50Jul 17$0.06$0.18$0.24$49.26$53.24
$52.50$49.50Jul 17$0.08$0.18$0.26$49.24$52.76
$51.50$49.00Jul 17$0.19$0.10$0.29$48.71$51.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
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
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
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
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$41.00$42.00$43.00Aug 7$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Jul 29$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. 166 found (best net $-0.12, 166 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-$0.13$0.87
$45.00$48.001:2Aug 21-$2.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.12$2.88
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.19$1.31
$45.00$44.001:2Jul 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$3.050.530.1%6.04%6.10%4636
$51.00Aug 28$2.830.511.1%5.61%6.66%7136
$51.50Aug 28$2.610.482.0%5.17%7.21%3235
$51.00Aug 21$2.550.501.1%5.05%6.10%508293
$50.50Aug 14$2.510.530.1%4.97%5.03%6941
$52.00Aug 28$2.400.463.0%4.76%7.79%4751
$51.00Aug 14$2.250.501.1%4.46%5.51%8554
$52.50Aug 28$2.200.434.0%4.36%8.38%4166
$50.50Aug 7$2.190.520.1%4.34%4.40%14538
$52.00Aug 21$2.120.453.0%4.20%7.23%4861.7K

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 75,597
Total Puts 66,753
Put/Call Ratio 0.88
Net Difference 8,844

Prior's Put/Call Breakdown

Total Calls 78,847
Total Puts 69,316
Put/Call Ratio 0.88
Net Difference 9,531

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
Ratio Trend Rising

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