Tour v342
SLV
iShares Silver Trust
$50.46 -3.36%
(7/16 13:25) ◀
|
Thursday, July 16, 2026 (1:30pm)
January 2026
|
▶ (7/16 13:35)
◀ 7/16 13:30 ▶

Option Volume

Detail
ℹ
Current (07/16 1:30pm) 144,457
Calls: 76,334 (53%)
Puts: 68,123 (47%)
Prior (07/15) 151,094
Calls: 80,519 (53%)
Puts: 70,575 (47%)
Current vs Prior -4.39%
Calls: -5.20% (Calls)
Puts: -3.47% (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 -45.28%
Calls: -50.83%
Puts: -37.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:30pm) $15.04M
Calls: $6.75M (45%)
Puts: $8.29M (55%)
Prior (07/15) $18.22M
Calls: $8.12M (45%)
Puts: $10.10M (55%)
Current vs Prior -17.46%
Calls: -16.87%
Puts: -17.94%
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 -57.75%
Calls: -64.16%
Puts: -50.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:30pm) 0.89
Prior (07/15) 0.88
Current vs Prior +1.82%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +26.43%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:30pm) 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 2.70% | 3.71%2.70% | 5.77%2.70% | 12.01%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.74% | -6.08%-15.74% | +0.70%+165.51% | +2.45%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.39% | -10.01%-22.89% | -5.60%-32.70% | -4.53%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.74% | -6.08%-15.74% | +0.70%+165.51% | +2.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.20% | 8.24%
Calls: 4.94% | 6.60%
Puts: 5.45% | 9.88%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -42.92% | -15.05%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -54.17% | -9.48%
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
13:30BEARISHBULLISHBULLISH
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 437 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 77.757.90$7.831.9%--0.9017
$40.50Jul 179.8510.05$9.952.0%421.0057
$60.00Aug 210.460.47$0.472.1%9850.1374.8K
$42.00Aug 78.658.85$8.752.3%--0.9219
$45.00Aug 216.406.55$6.482.3%280.812.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.9010.05$9.981.5%70.84120
$59.50Aug 149.259.40$9.321.6%80.88--
$59.00Aug 289.009.15$9.071.7%110.82132
$59.00Aug 218.909.05$8.981.7%60.83388
$58.00Aug 77.707.85$7.781.9%360.8852

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.48, 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 240.070.08$0.0812.5%1240.055.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.060.07$0.0714.3%1.0K0.092.3K
$43.00Jul 240.070.08$0.0812.5%140.044.9K
$44.00Jul 240.090.10$0.1010.0%400.0595
$49.00Jul 170.100.12$0.1118.2%2.9K0.1513.8K
$48.00Jul 200.140.16$0.1513.3%2120.132.8K

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
$40.50Jul 179.8510.05$9.952.0%421.0057
$41.00Jul 179.359.60$9.482.6%641.0046
$41.50Jul 178.859.10$8.982.8%61.0019
$42.00Jul 178.358.60$8.482.9%121.0022
$42.50Jul 177.858.10$7.983.1%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.959.20$9.072.8%270.991.3K
$60.00Jul 179.459.65$9.552.1%990.9943.3K
$60.50Jul 179.9510.15$10.052.0%140.993.9K
$59.00Jul 178.458.70$8.572.9%320.994.5K
$60.00Jul 209.459.65$9.552.1%70.9913

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 134.4K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.07$0.0580.0%5.4K0.0417
$53.50Aug 141.301.37$1.345.2%4.9K0.3445
$51.00Jul 170.300.33$0.329.4%3.9K0.35636
$52.00Jul 170.110.12$0.128.3%3.8K0.152.1K
$53.00Jul 200.100.13$0.1225.0%2.9K0.12404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.330.35$0.345.9%11.9K0.3639.4K
$50.50Jul 170.540.57$0.555.5%6.9K0.517.0K
$45.00Jul 310.330.35$0.345.9%4.8K0.129.9K
$50.00Aug 212.412.49$2.453.3%4.5K0.4519.8K
$49.00Jul 170.100.12$0.1118.2%2.9K0.1513.8K

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 84.2%, max 237.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7169.9%55.6%205.8%6469
$58.50Jul 17Aug 28119.1%45.6%161.0%67917
$42.00Jul 17Aug 7139.3%53.5%160.5%1241
$59.00Jul 17Aug 28118.9%45.8%159.5%274.1K
$60.00Jul 17Aug 28119.7%46.5%157.3%52753.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28169.9%50.3%237.7%64.7K
$42.00Jul 17Aug 28139.3%48.9%184.7%192.3K
$58.50Jul 17Aug 28119.1%45.6%161.0%261.3K
$59.00Jul 17Aug 28118.9%45.8%159.5%434.6K
$43.00Jul 17Aug 28123.5%47.8%158.3%775.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 2.01)

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$0.17$0.83$0.174.88$56.17
$52.00$52.50Jul 20$0.10$0.40$0.104.00$52.10
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 14.38, avg 1.49)

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$1.77$1.77$0.237.70$46.77
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$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$1.82$1.82$0.1810.11$55.18
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$56.00Aug 28$1.67$1.67$0.335.06$56.33
$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. 30 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0660.8%38.5%
$47.00Jul 17Jul 20$0.0764.4%44.8%
$52.50Jul 17Jul 20$0.0856.0%37.2%
$47.50Jul 17Jul 20$0.0961.6%43.2%
$48.00Jul 17Jul 20$0.1356.4%42.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0564.4%44.8%
$53.00Jul 17Jul 20$0.0660.8%38.5%
$47.50Jul 17Jul 20$0.0761.6%43.2%
$52.50Jul 17Jul 20$0.0956.0%37.2%
$48.00Jul 17Jul 20$0.1156.4%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.12% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.52$0.55$1.07$49.43$51.572.12%
$50.00Jul 17$0.81$0.34$1.15$48.85$51.152.28%
$51.00Jul 17$0.32$0.86$1.18$49.82$52.182.34%
$49.50Jul 17$1.15$0.19$1.34$48.16$50.842.66%
$51.50Jul 17$0.19$1.22$1.41$50.09$52.912.79%
$50.50Jul 20$0.77$0.81$1.58$48.92$52.083.13%
$51.00Jul 20$0.55$1.09$1.64$49.36$52.643.25%
$50.00Jul 20$1.06$0.59$1.65$48.35$51.653.27%
$49.00Jul 17$1.56$0.11$1.67$47.33$50.673.31%
$52.00Jul 17$0.12$1.66$1.78$50.22$53.783.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.08$0.04$0.12$47.88$52.62
$52.50$48.50Jul 17$0.08$0.07$0.15$48.35$52.65
$52.00$48.00Jul 17$0.12$0.04$0.16$47.84$52.16
$52.00$48.50Jul 17$0.12$0.07$0.19$48.31$52.19
$52.50$49.00Jul 17$0.08$0.11$0.19$48.81$52.69
$51.50$48.00Jul 17$0.19$0.04$0.23$47.77$51.73
$52.00$49.00Jul 17$0.12$0.11$0.23$48.77$52.23
$51.50$48.50Jul 17$0.19$0.07$0.26$48.24$51.76
$52.50$49.50Jul 17$0.08$0.19$0.27$49.23$52.77
$51.50$49.00Jul 17$0.19$0.11$0.30$48.70$51.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
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
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84

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
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 167 found (best net $-0.09, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.05$0.95
$59.00$60.001:2Jul 27-$0.08$0.92
$59.00$60.001:2Jul 29-$0.08$0.92
$45.00$48.001:2Aug 21-$2.08$0.92
$57.00$58.001:2Jul 29-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.17$1.33
$45.00$44.001:2Jul 24-$0.05$0.95
$46.00$45.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 6.04%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.1%6.04%6.12%4636
$51.00Aug 28$2.800.501.1%5.55%6.62%7136
$51.50Aug 28$2.570.482.1%5.09%7.15%3235
$51.00Aug 21$2.530.501.1%5.01%6.08%508293
$50.50Aug 14$2.480.520.1%4.91%4.99%6941
$52.00Aug 28$2.360.453.0%4.68%7.73%4751
$51.00Aug 14$2.230.491.1%4.42%5.49%8554
$50.50Aug 7$2.170.520.1%4.30%4.38%14538
$52.50Aug 28$2.170.434.0%4.30%8.34%4166
$52.00Aug 21$2.100.443.0%4.16%7.21%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 76,334
Total Puts 68,123
Put/Call Ratio 0.89
Net Difference 8,211

Prior's Put/Call Breakdown

Total Calls 80,519
Total Puts 70,575
Put/Call Ratio 0.88
Net Difference 9,944

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