Tour v342
SLV
iShares Silver Trust
$50.38 -3.50%
(7/16 13:50) ◀
|
Thursday, July 16, 2026 (1:55pm)
January 2026
|
▶ (7/16 14:00)
◀ 7/16 13:55 ▶

Option Volume

Detail
ℹ
Current (07/16 1:55pm) 156,290
Calls: 85,395 (55%)
Puts: 70,895 (45%)
Prior (07/15) 172,468
Calls: 92,104 (53%)
Puts: 80,364 (47%)
Current vs Prior -9.38%
Calls: -7.28% (Calls)
Puts: -11.78% (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 -40.80%
Calls: -44.99%
Puts: -34.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 1:55pm) $16.62M
Calls: $7.79M (47%)
Puts: $8.83M (53%)
Prior (07/15) $20.93M
Calls: $9.56M (46%)
Puts: $11.37M (54%)
Current vs Prior -20.57%
Calls: -18.49%
Puts: -22.32%
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 -53.28%
Calls: -58.61%
Puts: -47.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 1:55pm) 0.83
Prior (07/15) 0.87
Current vs Prior -4.85%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +17.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 1:55pm) 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 2.62% | 3.69%2.62% | 5.80%2.62% | 12.01%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.09% | -6.43%-18.09% | +1.21%+158.11% | +2.45%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -11.92% | -10.35%-25.04% | -5.12%-34.58% | -4.53%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.09% | -6.43%-18.09% | +1.21%+158.11% | +2.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.97% | 9.87%
Calls: 6.58% | 7.84%
Puts: 5.36% | 11.90%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -34.47% | +1.75%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -47.38% | +8.43%
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
13:55BEARISHBULLISHBULLISH
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 450 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.359.50$9.431.6%650.9946
$43.00Jul 317.607.75$7.682.0%--0.9226
$49.00Aug 72.993.05$3.022.0%860.6252
$40.50Jul 179.8010.00$9.902.0%600.9957
$46.00Jul 274.654.75$4.702.1%160.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 284.404.45$4.431.1%40.6046
$56.50Aug 146.606.70$6.651.5%--0.8060
$59.00Aug 289.059.20$9.131.6%110.82132
$59.00Aug 78.708.85$8.771.7%--0.8943
$58.50Aug 288.608.75$8.681.7%30.8121

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%150.04691
$52.50Jul 170.070.08$0.0812.5%1.7K0.102.2K
$58.00Jul 240.070.08$0.0812.5%1240.055.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%130.0338
$43.00Jul 240.070.08$0.0812.5%160.044.9K
$49.00Jul 170.100.12$0.1118.2%2.9K0.1513.8K
$47.50Jul 200.100.12$0.1118.2%680.1097
$44.00Jul 240.100.11$0.119.1%450.0695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.308.55$8.433.0%--1.0012
$43.00Jul 207.307.55$7.433.4%--1.0030
$44.00Jul 206.306.55$6.433.9%--1.0021
$45.00Jul 205.305.55$5.434.6%31.0016
$41.00Jul 249.359.60$9.482.6%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.554.75$4.654.3%3261.009.1K
$55.50Jul 175.005.25$5.134.9%391.008.8K
$56.00Jul 175.505.75$5.634.4%1901.0022.9K
$56.50Jul 176.006.25$6.134.1%181.003.2K
$57.00Jul 176.506.75$6.633.8%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 145.4K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.07$0.0633.3%5.4K0.0417
$53.50Aug 141.281.37$1.336.8%4.9K0.3445
$51.00Jul 241.031.07$1.053.8%4.3K0.4451
$51.00Jul 170.270.29$0.287.1%4.0K0.33636
$52.00Jul 170.090.11$0.1020.0%3.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.330.35$0.345.9%12.7K0.3739.4K
$50.50Jul 170.550.58$0.565.4%7.1K0.537.0K
$45.00Jul 310.340.36$0.355.7%4.8K0.139.9K
$50.00Aug 212.462.51$2.492.0%4.6K0.4519.8K
$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. 70 strikes (avg 83.5%, max 240.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7170.3%55.7%205.5%6569
$58.50Jul 17Aug 28120.8%45.6%164.7%130917
$59.00Jul 17Aug 28120.5%46.0%162.0%274.1K
$60.00Jul 17Aug 28121.4%46.7%159.8%53253.6K
$42.00Jul 17Aug 7139.5%54.1%157.8%1241
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28170.3%50.0%240.2%64.7K
$42.00Jul 17Aug 28139.5%49.1%184.3%202.3K
$58.50Jul 17Aug 28120.8%45.6%164.7%261.3K
$59.00Jul 17Aug 28120.5%46.0%162.0%434.6K
$60.00Jul 17Aug 28121.4%46.7%159.8%13643.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 8.09, 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$0.14$0.86$0.146.14$57.14
$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
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$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
$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. 282 found (best R:R 14.38, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.87$1.87$0.1314.38$46.87
$45.00$46.00Jul 27$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$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.87$1.87$0.1314.38$55.13
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 28$0.87$0.87$0.136.69$59.13
$58.00$56.00Aug 28$1.67$1.67$0.335.06$56.33
$53.00$52.50Jul 24$0.40$0.40$0.104.00$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05170.3%67.9%
$53.00Jul 17Jul 20$0.0662.4%39.2%
$47.00Jul 17Jul 20$0.0764.0%46.4%
$52.50Jul 17Jul 20$0.0857.6%38.0%
$47.50Jul 17Jul 20$0.1061.1%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0764.0%46.4%
$53.00Jul 17Jul 20$0.0762.4%39.2%
$47.50Jul 17Jul 20$0.0861.1%43.8%
$52.50Jul 17Jul 20$0.0957.6%38.0%
$48.00Jul 17Jul 20$0.1257.4%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.04% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.47$0.56$1.03$49.47$51.532.04%
$50.00Jul 17$0.76$0.34$1.10$48.90$51.102.18%
$51.00Jul 17$0.28$0.89$1.17$49.83$52.172.32%
$49.50Jul 17$1.11$0.20$1.31$48.19$50.812.60%
$51.50Jul 17$0.16$1.25$1.41$50.09$52.912.80%
$50.50Jul 20$0.74$0.84$1.58$48.92$52.083.14%
$49.00Jul 17$1.51$0.11$1.62$47.38$50.623.22%
$50.00Jul 20$1.02$0.61$1.63$48.37$51.633.24%
$51.00Jul 20$0.53$1.12$1.65$49.35$52.653.28%
$52.00Jul 17$0.10$1.71$1.81$50.19$53.813.59%

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$0.10$0.04$0.14$47.86$52.14
$52.50$48.50Jul 17$0.08$0.06$0.14$48.36$52.64
$52.00$48.50Jul 17$0.10$0.06$0.16$48.34$52.16
$52.50$49.00Jul 17$0.08$0.11$0.19$48.81$52.69
$51.50$48.00Jul 17$0.16$0.04$0.20$47.80$51.70
$52.00$49.00Jul 17$0.10$0.11$0.21$48.79$52.21
$51.50$48.50Jul 17$0.16$0.06$0.22$48.28$51.72
$51.50$49.00Jul 17$0.16$0.11$0.27$48.73$51.77
$52.50$49.50Jul 17$0.08$0.20$0.28$49.22$52.78

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
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
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
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$43.00$44.00$45.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 170 found (best net $-0.01, 170 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-$0.09$2.91
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.19$1.31
$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 5.95%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.2%5.95%6.19%8236
$51.00Aug 28$2.780.501.2%5.52%6.75%10336
$51.50Aug 28$2.560.472.2%5.08%7.30%6035
$51.00Aug 21$2.530.491.2%5.02%6.25%524293
$50.50Aug 14$2.460.520.2%4.88%5.12%7241
$52.00Aug 28$2.350.453.2%4.66%7.88%6951
$51.00Aug 14$2.220.491.2%4.41%5.64%8654
$52.50Aug 28$2.160.424.2%4.29%8.50%4166
$50.50Aug 7$2.150.510.2%4.27%4.51%15938
$52.00Aug 21$2.100.443.2%4.17%7.38%4891.7K

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 85,395
Total Puts 70,895
Put/Call Ratio 0.83
Net Difference 14,500

Prior's Put/Call Breakdown

Total Calls 92,104
Total Puts 80,364
Put/Call Ratio 0.87
Net Difference 11,740

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