Tour v342
SLV
iShares Silver Trust
$50.32 -3.63%
(7/16 13:40) ◀
|
Thursday, July 16, 2026 (1:45pm)
January 2026
|
▶ (7/16 13:50)
◀ 7/16 13:45 ▶

Option Volume

Detail
ℹ
Current (07/16 1:45pm) 151,023
Calls: 81,588 (54%)
Puts: 69,435 (46%)
Prior (07/15) 163,178
Calls: 86,135 (53%)
Puts: 77,043 (47%)
Current vs Prior -7.45%
Calls: -5.28% (Calls)
Puts: -9.88% (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 -42.79%
Calls: -47.44%
Puts: -36.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:45pm) $16.03M
Calls: $7.11M (44%)
Puts: $8.92M (56%)
Prior (07/15) $18.73M
Calls: $8.98M (48%)
Puts: $9.76M (52%)
Current vs Prior -14.43%
Calls: -20.82%
Puts: -8.55%
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 -54.95%
Calls: -62.24%
Puts: -46.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:45pm) 0.85
Prior (07/15) 0.89
Current vs Prior -4.85%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +20.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:45pm) 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% | 3.72%2.70% | 5.80%2.70% | 12.04%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.50% | -5.81%-15.50% | +1.33%+166.25% | +2.74%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.14% | -9.76%-22.67% | -5.01%-32.51% | -4.26%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.50% | -5.81%-15.50% | +1.33%+166.25% | +2.74%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.82% | 9.64%
Calls: 6.94% | 9.18%
Puts: 4.69% | 10.11%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -36.11% | -0.62%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -48.70% | +5.90%
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
13:45BEARISHBULLISHBULLISH
13:40BEARISHBULLISHBULLISH
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 443 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.306.40$6.351.6%290.802.4K
$48.00Aug 284.354.45$4.402.3%720.6537
$42.00Aug 78.558.75$8.652.3%--0.9119
$50.00Aug 212.983.05$3.012.3%6200.5510.9K
$51.00Aug 212.472.53$2.502.4%5230.49293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2810.0510.20$10.131.5%100.84120
$60.00Aug 219.9510.10$10.021.5%1110.8610.3K
$51.00Aug 283.253.30$3.281.5%1090.51211
$59.00Aug 148.909.05$8.981.7%20.877
$58.50Aug 148.458.60$8.521.8%20.8645

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.1K0.0712.0K
$59.50Jul 240.050.06$0.0616.7%40.0388
$60.00Jul 240.050.06$0.0616.7%1970.036.7K
$58.50Jul 240.060.07$0.0714.3%20.0497
$59.00Jul 240.060.07$0.0714.3%140.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%130.0338
$43.00Jul 240.070.08$0.0812.5%150.044.9K
$44.00Jul 240.100.12$0.1118.2%450.0695
$49.00Jul 170.130.15$0.1414.3%2.9K0.1813.8K
$45.00Jul 240.150.16$0.166.3%620.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.208.45$8.323.0%--1.0012
$43.00Jul 207.207.45$7.333.4%--1.0030
$44.00Jul 206.206.45$6.333.9%--1.0021
$45.00Jul 205.205.45$5.334.7%31.0016
$41.00Jul 249.259.50$9.382.7%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.604.80$4.704.3%2991.009.1K
$55.50Jul 175.105.30$5.203.8%391.008.8K
$56.00Jul 175.605.80$5.703.5%1901.0022.9K
$56.50Jul 176.106.30$6.203.2%181.003.2K
$57.00Jul 176.606.80$6.703.0%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 140.4K, top 12.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.07$0.0580.0%5.4K0.0417
$53.50Aug 141.271.35$1.316.1%4.9K0.3445
$51.00Jul 170.270.28$0.283.6%4.0K0.31636
$52.00Jul 170.090.11$0.1020.0%3.8K0.142.1K
$53.00Jul 200.100.13$0.1225.0%2.9K0.11404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.390.41$0.405.0%12.2K0.4139.4K
$50.50Jul 170.620.65$0.644.7%7.1K0.557.0K
$45.00Jul 310.340.38$0.3611.1%4.8K0.139.9K
$50.00Aug 212.502.55$2.532.0%4.5K0.4619.8K
$49.00Jul 170.130.15$0.1414.3%2.9K0.1813.8K

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 85.2%, max 238.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7168.5%55.6%203.0%6469
$59.50Jul 17Aug 28126.8%46.6%171.9%2062.3K
$58.50Jul 17Aug 28121.7%46.0%164.6%130917
$59.00Jul 17Aug 28121.4%46.2%162.4%274.1K
$60.00Jul 17Aug 28122.1%47.0%159.5%53253.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28168.5%49.7%238.7%64.7K
$42.00Jul 17Aug 28137.9%48.8%182.8%192.3K
$59.50Jul 17Aug 14126.8%47.7%165.6%351.3K
$58.50Jul 17Aug 28121.7%46.0%164.6%261.3K
$59.00Jul 17Aug 28121.4%46.2%162.4%434.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 21$0.15$0.85$0.155.67$56.15
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
$52.50$53.00Jul 24$0.10$0.40$0.104.00$52.60
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$44.00$43.00Aug 7$0.11$0.89$0.118.09$43.89
$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

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 1.48)

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$1.77$1.77$0.237.70$46.77
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 7$0.83$0.83$0.174.88$45.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.83$1.83$0.1710.76$55.17
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$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
$54.00$53.00Jul 29$0.82$0.82$0.184.56$53.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.06168.5%67.3%
$53.00Jul 17Jul 20$0.0663.9%40.1%
$52.50Jul 17Jul 20$0.0958.2%39.1%
$47.50Jul 17Jul 20$0.1259.4%43.4%
$48.00Jul 17Jul 20$0.1457.0%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0663.9%40.1%
$47.00Jul 17Jul 20$0.0765.8%45.5%
$52.50Jul 17Jul 20$0.0858.2%39.1%
$47.50Jul 17Jul 20$0.0959.4%43.4%
$48.00Jul 17Jul 20$0.1157.0%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.17% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.45$0.64$1.09$49.41$51.592.17%
$50.00Jul 17$0.72$0.40$1.12$48.88$51.122.23%
$51.00Jul 17$0.28$0.96$1.24$49.76$52.242.46%
$49.50Jul 17$1.05$0.24$1.29$48.21$50.792.56%
$51.50Jul 17$0.16$1.36$1.52$49.98$53.023.02%
$50.50Jul 20$0.70$0.89$1.59$48.91$52.093.16%
$49.00Jul 17$1.46$0.14$1.60$47.40$50.603.18%
$50.00Jul 20$0.98$0.65$1.63$48.37$51.633.24%
$51.00Jul 20$0.49$1.17$1.66$49.34$52.663.30%
$49.50Jul 20$1.30$0.47$1.77$47.73$51.273.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.07$0.05$0.12$47.88$52.62
$52.00$48.00Jul 17$0.10$0.05$0.15$47.85$52.15
$52.50$48.50Jul 17$0.07$0.08$0.15$48.35$52.65
$52.00$48.50Jul 17$0.10$0.08$0.18$48.32$52.18
$51.50$48.00Jul 17$0.16$0.05$0.21$47.79$51.71
$52.50$49.00Jul 17$0.07$0.14$0.21$48.79$52.71
$51.50$48.50Jul 17$0.16$0.08$0.24$48.26$51.74
$52.00$49.00Jul 17$0.10$0.14$0.24$48.76$52.24
$51.50$49.00Jul 17$0.16$0.14$0.30$48.70$51.80
$52.50$49.50Jul 17$0.07$0.24$0.31$49.19$52.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 216 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
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. 55 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 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$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
$45.00$46.00$47.00Aug 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. 168 found (best net $-0.01, 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-$0.06$0.94
$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
$44.00$41.001:2Jul 20-$0.01$2.99
$48.00$45.001:2Aug 21-$0.11$2.89
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.90%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.970.520.4%5.90%6.26%6436
$51.00Aug 28$2.740.491.4%5.45%6.80%8136
$51.50Aug 28$2.510.472.3%4.99%7.33%3235
$51.00Aug 21$2.470.491.4%4.91%6.26%523293
$50.50Aug 14$2.420.510.4%4.81%5.17%7241
$52.00Aug 28$2.320.443.3%4.61%7.95%4751
$51.00Aug 14$2.190.481.4%4.35%5.70%8554
$52.50Aug 28$2.110.424.3%4.19%8.53%4166
$50.50Aug 7$2.090.510.4%4.15%4.51%15138
$52.00Aug 21$2.050.433.3%4.07%7.41%4881.7K

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 81,588
Total Puts 69,435
Put/Call Ratio 0.85
Net Difference 12,153

Prior's Put/Call Breakdown

Total Calls 86,135
Total Puts 77,043
Put/Call Ratio 0.89
Net Difference 9,092

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