Tour v342
SLV
iShares Silver Trust
$50.40 -3.48%
(7/16 13:30) ◀
|
Thursday, July 16, 2026 (1:35pm)
January 2026
|
▶ (7/16 13:40)
◀ 7/16 13:35 ▶

Option Volume

Detail
ℹ
Current (07/16 1:35pm) 145,692
Calls: 77,217 (53%)
Puts: 68,475 (47%)
Prior (07/15) 157,663
Calls: 83,112 (53%)
Puts: 74,551 (47%)
Current vs Prior -7.59%
Calls: -7.09% (Calls)
Puts: -8.15% (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 -44.81%
Calls: -50.26%
Puts: -37.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:35pm) $15.27M
Calls: $6.82M (45%)
Puts: $8.45M (55%)
Prior (07/15) $18.45M
Calls: $8.54M (46%)
Puts: $9.91M (54%)
Current vs Prior -17.25%
Calls: -20.21%
Puts: -14.69%
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 -57.09%
Calls: -63.79%
Puts: -49.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:35pm) 0.89
Prior (07/15) 0.90
Current vs Prior -1.14%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +25.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:35pm) 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% | 3.69%2.70% | 5.77%2.70% | 11.98%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.64% | -6.47%-15.64% | +0.82%+165.83% | +2.24%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.28% | -10.39%-22.80% | -5.49%-32.62% | -4.73%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.64% | -6.47%-15.64% | +0.82%+165.83% | +2.24%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.49% | 8.71%
Calls: 3.90% | 7.77%
Puts: 5.08% | 9.64%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -50.71% | -10.21%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -60.43% | -4.32%
Liquidity Acceptable
+
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
13:35BEARISHBULLISHBULLISH
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 447 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 76.806.95$6.882.2%10.8739
$53.00Jul 310.860.88$0.872.3%3730.31845
$42.00Aug 78.608.80$8.702.3%--0.9119
$53.00Jul 240.420.43$0.432.3%8970.231.4K
$45.00Aug 216.356.50$6.432.3%290.802.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.8510.00$9.931.5%1060.8610.3K
$60.00Aug 149.759.90$9.821.5%--0.8981
$59.50Aug 149.309.45$9.381.6%80.88--
$58.50Aug 148.358.50$8.431.8%20.8645
$58.00Aug 218.058.20$8.131.8%590.81292

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 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
$47.50Jul 200.100.11$0.119.1%660.1097
$49.00Jul 170.110.12$0.128.3%2.9K0.1513.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.359.60$9.482.6%381.0022
$42.00Jul 248.408.60$8.502.4%--1.0053
$41.50Jul 178.809.05$8.932.8%61.0019
$44.00Jul 176.306.55$6.433.9%70.99174
$42.00Jul 178.308.55$8.433.0%120.9922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.504.70$4.604.3%2921.009.1K
$55.50Jul 175.005.20$5.103.9%391.008.8K
$56.00Jul 175.505.70$5.603.6%1861.0022.9K
$56.50Jul 176.006.20$6.103.3%181.003.2K
$57.00Jul 176.506.70$6.603.0%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 135.4K, top 12.1K)

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 170.280.30$0.296.9%4.0K0.34636
$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 170.350.37$0.365.6%12.1K0.3839.4K
$50.50Jul 170.570.60$0.595.1%7.0K0.527.0K
$45.00Jul 310.330.35$0.345.9%4.8K0.129.9K
$50.00Aug 212.422.50$2.463.3%4.5K0.4519.8K
$49.00Jul 170.110.12$0.128.3%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. 70 strikes (avg 83.0%, max 238.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7169.3%55.4%205.7%6469
$58.50Jul 17Aug 28120.0%45.8%161.6%67917
$59.00Jul 17Aug 28119.7%46.1%159.5%274.1K
$42.00Jul 17Aug 7138.7%53.8%157.7%1241
$60.00Jul 17Aug 28120.5%46.8%157.3%53153.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28169.3%50.0%238.4%64.7K
$42.00Jul 17Aug 28138.7%48.8%184.4%192.3K
$58.50Jul 17Aug 28120.0%45.8%161.6%261.3K
$59.00Jul 17Aug 28119.7%46.1%159.5%434.6K
$43.00Jul 17Aug 28122.9%47.5%158.8%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 1.98)

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$0.15$0.85$0.155.67$56.15
$52.00$52.50Jul 20$0.10$0.40$0.104.00$52.10
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$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
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 12.33, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.85$1.85$0.1512.33$46.85
$45.00$47.00Jul 27$1.80$1.80$0.209.00$46.80
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$42.00$43.00Aug 7$0.90$0.90$0.109.00$42.90
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$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. 36 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05169.3%67.9%
$53.00Jul 17Jul 20$0.0661.9%38.9%
$47.00Jul 17Jul 20$0.0763.6%44.5%
$52.50Jul 17Jul 20$0.0857.2%37.7%
$47.50Jul 17Jul 20$0.0960.8%43.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0563.6%44.5%
$53.50Jul 17Jul 20$0.0567.6%40.6%
$54.50Jul 17Jul 20$0.0577.6%45.3%
$57.50Jul 17Jul 24$0.05108.2%53.3%
$58.00Jul 17Jul 24$0.05114.1%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.14% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.49$0.59$1.08$49.42$51.582.14%
$50.00Jul 17$0.77$0.36$1.13$48.87$51.132.24%
$51.00Jul 17$0.29$0.90$1.19$49.81$52.192.36%
$49.50Jul 17$1.12$0.21$1.33$48.17$50.832.64%
$51.50Jul 17$0.17$1.28$1.45$50.05$52.952.88%
$50.50Jul 20$0.76$0.83$1.59$48.91$52.093.15%
$49.00Jul 17$1.52$0.12$1.64$47.36$50.643.25%
$50.00Jul 20$1.03$0.61$1.64$48.36$51.643.25%
$51.00Jul 20$0.52$1.12$1.64$49.36$52.643.25%
$49.50Jul 20$1.36$0.43$1.79$47.71$51.293.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.71%)

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$0.12$0.20$48.80$52.70
$51.50$48.00Jul 17$0.17$0.04$0.21$47.79$51.71
$51.50$48.50Jul 17$0.17$0.07$0.24$48.26$51.74
$52.00$49.00Jul 17$0.12$0.12$0.24$48.76$52.24
$51.50$49.00Jul 17$0.17$0.12$0.29$48.71$51.79
$52.50$49.50Jul 17$0.08$0.21$0.29$49.21$52.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
51/5253/54Aug 21$0.84$0.165.25$51.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Jul 24$0.07$0.9313.29
$47.00$48.00$49.00Aug 14$0.07$0.9313.29
$41.00$42.00$43.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 168 found (best net $-0.10, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.01$0.99
$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
$57.00$58.001:2Jul 29-$0.12$0.88
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-$0.18$1.32
$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. 160 found (best yield 5.95%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.2%5.95%6.15%4636
$51.00Aug 28$2.780.501.2%5.52%6.71%7136
$51.50Aug 28$2.560.472.2%5.08%7.26%3235
$51.00Aug 21$2.500.491.2%4.96%6.15%508293
$50.50Aug 14$2.470.520.2%4.90%5.10%7041
$52.00Aug 28$2.350.453.2%4.66%7.84%4751
$51.00Aug 14$2.230.491.2%4.42%5.62%8554
$52.50Aug 28$2.160.424.2%4.29%8.45%4166
$50.50Aug 7$2.150.510.2%4.27%4.46%14738
$52.00Aug 21$2.100.443.2%4.17%7.34%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 77,217
Total Puts 68,475
Put/Call Ratio 0.89
Net Difference 8,742

Prior's Put/Call Breakdown

Total Calls 83,112
Total Puts 74,551
Put/Call Ratio 0.90
Net Difference 8,561

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