Tour v342
SLV
iShares Silver Trust
$50.35 -3.56%
(7/16 14:00) ◀
|
Thursday, July 16, 2026 (2:05pm)
January 2026
|
▶ (7/16 14:10)
◀ 7/16 14:05 ▶

Option Volume

Detail
ℹ
Current (07/16 2:05pm) 161,023
Calls: 89,084 (55%)
Puts: 71,939 (45%)
Prior (07/15) 179,106
Calls: 97,380 (54%)
Puts: 81,726 (46%)
Current vs Prior -10.10%
Calls: -8.52% (Calls)
Puts: -11.98% (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 -39.01%
Calls: -42.61%
Puts: -33.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:05pm) $17.37M
Calls: $8.31M (48%)
Puts: $9.06M (52%)
Prior (07/15) $21.66M
Calls: $10.41M (48%)
Puts: $11.24M (52%)
Current vs Prior -19.78%
Calls: -20.16%
Puts: -19.43%
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 -51.18%
Calls: -55.85%
Puts: -45.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:05pm) 0.81
Prior (07/15) 0.84
Current vs Prior -3.78%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +14.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:05pm) 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% | 3.67%2.62% | 5.78%2.62% | 11.98%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.04% | -6.88%-18.04% | +0.92%+158.26% | +2.17%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -11.86% | -10.78%-24.99% | -5.39%-34.54% | -4.79%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.04% | -6.88%-18.04% | +0.92%+158.26% | +2.17%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.60% | 7.21%
Calls: 4.11% | 5.00%
Puts: 5.08% | 9.41%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -49.51% | -25.67%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -59.46% | -20.79%
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 BULLISH
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
14:05BEARISHBULLISHBULLISH
14:00BEARISHBULLISHBULLISH
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 453 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 175.355.40$5.380.9%550.98230
$50.00Jul 241.521.54$1.531.3%2.3K0.56267
$42.00Aug 78.608.75$8.681.7%--0.9119
$50.00Aug 212.993.05$3.022.0%6330.5510.9K
$42.00Jul 248.358.55$8.452.4%--0.9753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.9010.05$9.981.5%1190.8710.3K
$60.00Aug 149.809.95$9.881.5%--0.8981
$58.50Aug 148.408.55$8.481.8%20.8645
$58.00Aug 288.208.35$8.271.8%--0.80126
$58.00Aug 218.108.25$8.181.8%600.82292

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
$57.50Jul 220.050.06$0.0616.7%5.4K0.0417
$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
$43.00Jul 240.070.08$0.0812.5%180.044.9K
$44.00Jul 240.100.11$0.119.1%450.0695
$49.00Jul 170.110.12$0.128.3%3.0K0.1613.8K
$47.50Jul 200.110.12$0.128.3%680.1097

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.258.50$8.383.0%--1.0012
$43.00Jul 207.257.50$7.383.4%--1.0030
$44.00Jul 206.306.50$6.403.1%--1.0021
$45.00Jul 205.305.50$5.403.7%31.0016
$41.50Jul 178.759.00$8.882.8%61.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.604.75$4.683.2%3291.009.1K
$55.50Jul 175.055.25$5.153.9%391.008.8K
$56.00Jul 175.555.75$5.653.5%1901.0022.9K
$56.50Jul 176.056.25$6.153.3%181.003.2K
$57.00Jul 176.556.75$6.653.0%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 589 active (total vol 150.0K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.050.06$0.0616.7%5.4K0.0417
$53.50Aug 141.281.37$1.336.8%4.9K0.3445
$51.00Jul 241.001.05$1.024.9%4.3K0.4351
$51.00Jul 170.250.28$0.2711.1%4.1K0.32636
$52.00Jul 170.100.11$0.119.1%3.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.350.37$0.365.6%13.0K0.3939.4K
$50.50Jul 170.570.60$0.595.1%7.1K0.547.0K
$45.00Jul 310.340.36$0.355.7%4.8K0.139.9K
$50.00Aug 212.472.53$2.502.4%4.6K0.4519.8K
$49.00Jul 170.110.12$0.128.3%3.0K0.1613.8K

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 82.6%, max 240.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7170.1%55.5%206.6%6569
$60.00Jul 17Aug 28122.4%46.8%161.2%53253.6K
$42.00Jul 17Aug 7139.3%54.1%157.3%1241
$58.00Jul 17Aug 28115.9%45.7%153.6%2836.9K
$58.50Jul 17Aug 28116.0%45.8%153.5%140917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28170.1%49.9%240.7%64.7K
$42.00Jul 17Aug 28139.3%48.8%185.4%202.3K
$60.00Jul 17Aug 28122.4%46.8%161.2%13643.4K
$43.00Jul 17Aug 28123.4%47.8%158.2%825.0K
$58.00Jul 17Aug 28115.9%45.7%153.6%1563.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 8.09, avg 1.97)

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$0.17$0.83$0.174.88$56.17
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
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. 278 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$46.00$47.00Jul 27$0.85$0.85$0.155.67$46.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$45.00$46.00Jul 31$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$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$58.00$56.00Aug 28$1.67$1.67$0.335.06$56.33
$54.00$53.00Jul 29$0.80$0.80$0.204.00$53.20

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
$47.00Jul 17Jul 20$0.0563.4%46.1%
$53.00Jul 17Jul 20$0.0563.5%39.2%
$52.50Jul 17Jul 20$0.0858.8%38.6%
$47.50Jul 17Jul 20$0.1260.5%43.9%
$52.00Jul 17Jul 20$0.1254.0%37.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0565.9%41.4%
$47.00Jul 17Jul 20$0.0763.4%46.1%
$47.50Jul 17Jul 20$0.0960.5%43.9%
$53.00Jul 17Jul 20$0.0963.5%39.2%
$48.00Jul 17Jul 20$0.1255.0%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.07% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.45$0.59$1.04$49.46$51.542.07%
$50.00Jul 17$0.73$0.36$1.09$48.91$51.092.16%
$51.00Jul 17$0.27$0.91$1.18$49.82$52.182.34%
$49.50Jul 17$1.09$0.21$1.30$48.20$50.802.58%
$51.50Jul 17$0.16$1.30$1.46$50.04$52.962.90%
$50.50Jul 20$0.72$0.85$1.57$48.93$52.073.12%
$49.00Jul 17$1.48$0.12$1.60$47.40$50.603.18%
$50.00Jul 20$1.00$0.62$1.62$48.38$51.623.22%
$51.00Jul 20$0.51$1.14$1.65$49.35$52.653.28%
$49.50Jul 20$1.33$0.45$1.78$47.72$51.283.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.75%)

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$0.06$0.14$48.36$52.64
$52.00$48.00Jul 17$0.11$0.04$0.15$47.85$52.15
$52.00$48.50Jul 17$0.11$0.06$0.17$48.33$52.17
$51.50$48.00Jul 17$0.16$0.04$0.20$47.80$51.70
$52.50$49.00Jul 17$0.08$0.12$0.20$48.80$52.70
$51.50$48.50Jul 17$0.16$0.06$0.22$48.28$51.72
$52.00$49.00Jul 17$0.11$0.12$0.23$48.77$52.23
$51.50$49.00Jul 17$0.16$0.12$0.28$48.72$51.78
$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. 197 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
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
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
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
48/4950/51Aug 21$0.83$0.174.88$48.17$50.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$47.00$48.00$49.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$43.00$44.00$45.00Aug 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. 171 found (best net $-0.01, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.04$0.96
$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-$0.07$2.93
$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 5.96%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.26%8236
$51.00Aug 28$2.760.501.3%5.48%6.77%10736
$51.50Aug 28$2.540.472.3%5.04%7.33%6835
$51.00Aug 21$2.500.491.3%4.97%6.26%526293
$50.50Aug 14$2.440.520.3%4.85%5.14%7341
$52.00Aug 28$2.340.453.3%4.65%7.92%9151
$51.00Aug 14$2.210.481.3%4.39%5.68%8654
$52.50Aug 28$2.140.424.3%4.25%8.52%7566
$50.50Aug 7$2.110.510.3%4.19%4.49%15938
$52.00Aug 21$2.070.443.3%4.11%7.39%4911.7K

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 89,084
Total Puts 71,939
Put/Call Ratio 0.81
Net Difference 17,145

Prior's Put/Call Breakdown

Total Calls 97,380
Total Puts 81,726
Put/Call Ratio 0.84
Net Difference 15,654

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