Tour v342
SLV
iShares Silver Trust
$50.39 -3.49%
(7/16 13:45) ◀
|
Thursday, July 16, 2026 (1:50pm)
January 2026
|
▶ (7/16 13:55)
◀ 7/16 13:50 ▶

Option Volume

Detail
ℹ
Current (07/16 1:50pm) 153,328
Calls: 82,945 (54%)
Puts: 70,383 (46%)
Prior (07/15) 165,963
Calls: 88,050 (53%)
Puts: 77,913 (47%)
Current vs Prior -7.61%
Calls: -5.80% (Calls)
Puts: -9.66% (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 -41.92%
Calls: -46.57%
Puts: -35.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:50pm) $16.24M
Calls: $7.41M (46%)
Puts: $8.84M (54%)
Prior (07/15) $19.05M
Calls: $9.41M (49%)
Puts: $9.64M (51%)
Current vs Prior -14.74%
Calls: -21.32%
Puts: -8.31%
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 -54.36%
Calls: -60.66%
Puts: -47.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:50pm) 0.85
Prior (07/15) 0.88
Current vs Prior -4.10%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +20.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:50pm) 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 2.66% | 3.67%2.66% | 5.78%2.66% | 12.03%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -16.86% | -6.95%-16.86% | +0.84%+161.97% | +2.60%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -10.60% | -10.85%-23.92% | -5.47%-33.60% | -4.39%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -16.86% | -6.95%-16.86% | +0.84%+161.97% | +2.60%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.72% | 6.94%
Calls: 2.67% | 8.00%
Puts: 6.78% | 5.88%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -48.19% | -28.45%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -58.40% | -23.76%
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
13:50BEARISHBULLISHBULLISH
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 445 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.606.75$6.682.2%--0.90134
$45.00Aug 216.306.45$6.382.4%290.802.4K
$52.00Aug 212.092.14$2.122.4%4880.441.7K
$45.00Aug 146.106.25$6.182.4%10.826
$50.00Aug 72.412.47$2.442.5%1640.5560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 283.203.25$3.231.5%1090.50211
$59.00Aug 289.109.25$9.181.6%110.82132
$59.00Aug 78.758.90$8.821.7%--0.9043
$58.00Aug 288.208.35$8.271.8%--0.80126
$58.00Aug 77.807.95$7.881.9%360.8852

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.49, 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%50.0388
$60.00Jul 240.050.06$0.0616.7%1970.036.7K
$59.00Jul 240.060.07$0.0714.3%150.04691
$52.50Jul 170.070.08$0.0812.5%1.7K0.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%130.0338
$48.50Jul 170.060.07$0.0714.3%1.0K0.092.3K
$43.00Jul 240.070.08$0.0812.5%150.044.9K
$44.00Jul 240.100.12$0.1118.2%450.0695
$49.00Jul 170.110.12$0.128.3%2.9K0.1613.8K

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
$40.50Jul 179.7510.00$9.882.5%431.0057
$41.00Jul 179.259.50$9.382.7%641.0046
$41.50Jul 178.759.00$8.882.8%61.0019
$42.00Jul 178.258.50$8.383.0%121.0022
$42.50Jul 177.758.00$7.883.2%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.559.80$9.682.6%1000.9943.3K
$59.00Jul 178.558.80$8.682.9%320.994.5K
$59.50Jul 179.059.30$9.182.7%270.991.3K
$60.00Jul 209.559.75$9.652.1%70.9913
$58.50Jul 178.058.30$8.183.1%230.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 142.7K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.07$0.0633.3%5.4K0.0417
$53.50Aug 141.271.35$1.316.1%4.9K0.3445
$51.00Jul 170.280.29$0.293.4%4.0K0.33636
$52.00Jul 170.100.11$0.119.1%3.8K0.142.1K
$53.00Jul 200.100.13$0.1225.0%2.9K0.12404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.350.38$0.378.1%12.7K0.3839.4K
$50.50Jul 170.570.61$0.596.8%7.1K0.537.0K
$45.00Jul 310.340.38$0.3611.1%4.8K0.139.9K
$50.00Aug 212.472.53$2.502.4%4.6K0.4519.8K
$49.00Jul 170.110.12$0.128.3%2.9K0.1613.8K

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 84.7%, max 240.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7169.7%55.9%203.9%6469
$59.50Jul 17Aug 28126.2%46.4%171.8%2062.3K
$58.50Jul 17Aug 28121.0%45.8%164.2%130917
$59.00Jul 17Aug 28120.7%46.1%162.2%274.1K
$60.00Jul 17Aug 28121.5%46.9%159.3%53253.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28169.7%49.9%240.0%64.7K
$42.00Jul 17Aug 28139.0%48.9%184.1%202.3K
$59.50Jul 17Aug 14126.2%47.6%165.0%351.3K
$58.50Jul 17Aug 28121.0%45.8%164.2%261.3K
$59.00Jul 17Aug 28120.7%46.1%162.2%434.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 8.09, avg 2.00)

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$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
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. 286 found (best R:R 14.38, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.87$1.87$0.1314.38$46.87
$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$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$60.00$59.00Aug 28$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0662.8%39.4%
$47.00Jul 17Jul 20$0.0767.0%46.2%
$47.50Jul 17Jul 20$0.0760.6%44.1%
$52.50Jul 17Jul 20$0.0858.1%38.3%
$52.00Jul 17Jul 20$0.1353.2%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Jul 24$0.05109.2%53.4%
$47.00Jul 17Jul 20$0.0767.0%46.2%
$52.50Jul 17Jul 20$0.0758.1%38.3%
$58.00Jul 17Jul 24$0.07115.1%54.8%
$53.00Jul 17Jul 20$0.0862.8%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 2.10% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.47$0.59$1.06$49.44$51.562.10%
$50.00Jul 17$0.75$0.37$1.12$48.88$51.122.22%
$51.00Jul 17$0.29$0.90$1.19$49.81$52.192.36%
$49.50Jul 17$1.10$0.21$1.31$48.19$50.812.60%
$51.50Jul 17$0.17$1.28$1.45$50.05$52.952.88%
$50.50Jul 20$0.73$0.85$1.58$48.92$52.083.14%
$49.00Jul 17$1.49$0.12$1.61$47.39$50.613.20%
$50.00Jul 20$1.00$0.63$1.63$48.37$51.633.23%
$51.00Jul 20$0.52$1.13$1.65$49.35$52.653.27%
$49.50Jul 20$1.35$0.47$1.82$47.68$51.323.61%

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$0.08$0.04$0.12$47.88$52.62
$52.00$48.00Jul 17$0.11$0.04$0.15$47.85$52.15
$52.50$48.50Jul 17$0.08$0.07$0.15$48.35$52.65
$52.00$48.50Jul 17$0.11$0.07$0.18$48.32$52.18
$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
$52.00$49.00Jul 17$0.11$0.12$0.23$48.77$52.23
$51.50$48.50Jul 17$0.17$0.07$0.24$48.26$51.74
$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. 216 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
46/4748/49Aug 14$0.86$0.146.14$46.14$48.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$43.00$44.00$45.00Jul 31$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$43.00$44.00$45.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Aug 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 $-0.01, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.05$0.95
$59.00$60.001:2Jul 27-$0.06$0.94
$45.00$48.001:2Aug 21-$2.06$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 5.93%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.990.520.2%5.93%6.15%8236
$51.00Aug 28$2.760.501.2%5.48%6.69%9136
$51.50Aug 28$2.540.472.2%5.04%7.24%3635
$51.00Aug 21$2.510.491.2%4.98%6.19%524293
$50.50Aug 14$2.430.520.2%4.82%5.04%7241
$52.00Aug 28$2.330.453.2%4.62%7.82%4951
$51.00Aug 14$2.190.481.2%4.35%5.56%8554
$52.50Aug 28$2.140.424.2%4.25%8.43%4166
$50.50Aug 7$2.090.510.2%4.15%4.37%15538
$52.00Aug 21$2.090.443.2%4.15%7.34%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 82,945
Total Puts 70,383
Put/Call Ratio 0.85
Net Difference 12,562

Prior's Put/Call Breakdown

Total Calls 88,050
Total Puts 77,913
Put/Call Ratio 0.88
Net Difference 10,137

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