Tour v342
SLV
iShares Silver Trust
$50.39 -3.49%
(7/16 14:05) ◀
|
Thursday, July 16, 2026 (2:10pm)
January 2026
|
▶ (7/16 14:15)
◀ 7/16 14:10 ▶

Option Volume

Detail
ℹ
Current (07/16 2:10pm) 162,589
Calls: 90,417 (56%)
Puts: 72,172 (44%)
Prior (07/15) 185,931
Calls: 102,347 (55%)
Puts: 83,584 (45%)
Current vs Prior -12.55%
Calls: -11.66% (Calls)
Puts: -13.65% (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 -38.41%
Calls: -41.75%
Puts: -33.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:10pm) $17.60M
Calls: $8.59M (49%)
Puts: $9.01M (51%)
Prior (07/15) $22.45M
Calls: $11.29M (50%)
Puts: $11.16M (50%)
Current vs Prior -21.61%
Calls: -23.90%
Puts: -19.30%
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 -50.55%
Calls: -54.37%
Puts: -46.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:10pm) 0.80
Prior (07/15) 0.82
Current vs Prior -2.26%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +13.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:10pm) 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 2.56% | 3.69%2.56% | 5.74%2.56% | 11.99%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -19.96% | -6.45%-19.96% | +0.15%+152.19% | +2.26%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -13.94% | -10.37%-26.76% | -6.12%-36.08% | -4.71%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -19.96% | -6.45%-19.96% | +0.15%+152.19% | +2.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.78% | 8.79%
Calls: 8.11% | 6.86%
Puts: 5.45% | 10.71%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -25.58% | -9.38%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -40.24% | -3.44%
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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
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
14:10BEARISHBULLISHBULLISH
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 455 of results (avg 4.7%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 241.041.05$1.051.0%4.3K0.4451
$50.00Aug 213.003.05$3.031.7%6360.5510.9K
$40.50Jul 179.8010.00$9.902.0%1350.9957
$60.00Aug 210.460.47$0.472.1%1.0K0.1374.8K
$41.00Jul 179.309.50$9.402.1%650.9946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 217.207.30$7.251.4%70.79280
$60.00Aug 289.9510.10$10.021.5%100.84120
$60.00Jul 249.559.70$9.631.6%41.00723
$59.00Aug 289.059.20$9.131.6%110.82132
$59.00Aug 78.708.85$8.771.7%--0.9043

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.47, 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%60.0388
$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%250.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%130.0338
$43.00Jul 240.070.08$0.0812.5%180.044.9K
$49.00Jul 170.100.11$0.119.1%3.0K0.1513.8K
$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. 292 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
$41.50Jul 178.809.00$8.902.2%61.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.554.75$4.654.3%3291.009.1K
$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 176.556.75$6.653.0%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 151.5K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.05$0.0450.0%5.4K0.0317
$53.50Aug 141.281.37$1.336.8%4.9K0.3445
$51.00Jul 241.041.05$1.051.0%4.3K0.4451
$51.00Jul 170.250.28$0.2711.1%4.1K0.33636
$52.00Jul 170.090.11$0.1020.0%3.9K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.340.35$0.352.9%13.1K0.3739.4K
$50.50Jul 170.540.57$0.555.5%7.1K0.537.0K
$45.00Jul 310.350.36$0.362.8%4.8K0.139.9K
$50.00Aug 212.452.52$2.492.8%4.6K0.4519.8K
$49.00Jul 170.100.11$0.119.1%3.0K0.1513.8K

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 82.9%, max 242.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7171.2%55.7%207.6%6569
$60.00Jul 17Aug 28121.9%46.6%161.6%53553.6K
$42.00Jul 17Aug 7140.3%54.3%158.2%1241
$58.00Jul 17Aug 28115.3%45.6%153.2%3286.9K
$58.50Jul 17Aug 28115.5%45.6%153.1%140917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28171.2%50.1%242.0%64.7K
$42.00Jul 17Aug 28140.3%49.0%186.6%202.3K
$60.00Jul 17Aug 28121.8%46.6%161.4%13743.4K
$43.00Jul 17Aug 28124.3%47.9%159.5%825.0K
$58.00Jul 17Aug 28115.3%45.6%153.2%1573.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 8.09, avg 2.00)

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$0.17$0.83$0.174.88$56.17
$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. 280 found (best R:R 12.33, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.85$1.85$0.1512.33$46.85
$45.00$46.00Jul 27$0.90$0.90$0.109.00$45.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$60.00$59.00Aug 28$0.89$0.89$0.118.09$59.11
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$56.00Aug 28$1.69$1.69$0.315.45$56.31
$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. 34 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0562.6%38.8%
$41.00Jul 17Jul 24$0.08171.2%68.0%
$52.50Jul 17Jul 20$0.0856.8%38.1%
$47.00Jul 17Jul 20$0.1064.4%45.8%
$47.50Jul 17Jul 20$0.1161.5%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 17Jul 20$0.0578.5%45.7%
$47.00Jul 17Jul 20$0.0664.4%45.8%
$53.00Jul 17Jul 20$0.0762.6%38.8%
$47.50Jul 17Jul 20$0.0861.5%43.8%
$58.00Jul 17Jul 24$0.08115.3%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.02% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.47$0.55$1.02$49.48$51.522.02%
$50.00Jul 17$0.74$0.35$1.09$48.91$51.092.16%
$51.00Jul 17$0.27$0.87$1.14$49.86$52.142.26%
$49.50Jul 17$1.09$0.19$1.28$48.22$50.782.54%
$51.50Jul 17$0.16$1.26$1.42$50.08$52.922.82%
$50.50Jul 20$0.73$0.84$1.57$48.93$52.073.12%
$49.00Jul 17$1.50$0.11$1.61$47.39$50.613.20%
$50.00Jul 20$1.02$0.60$1.62$48.38$51.623.21%
$51.00Jul 20$0.52$1.12$1.64$49.36$52.643.25%
$49.50Jul 20$1.34$0.44$1.78$47.72$51.283.53%

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
$52.00$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$0.19$0.27$49.23$52.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
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
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$52.00$53.00$54.00Jul 29$0.07$0.9313.29

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-$0.07$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 5.95%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.2%5.95%6.17%8236
$51.00Aug 28$2.780.501.2%5.52%6.73%10736
$51.50Aug 28$2.550.472.2%5.06%7.26%6835
$51.00Aug 21$2.520.491.2%5.00%6.21%526293
$50.50Aug 14$2.450.520.2%4.86%5.08%7341
$52.00Aug 28$2.340.453.2%4.64%7.84%9151
$51.00Aug 14$2.220.491.2%4.41%5.62%9154
$52.50Aug 28$2.150.424.2%4.27%8.45%7766
$50.50Aug 7$2.110.510.2%4.19%4.41%16138
$52.00Aug 21$2.100.443.2%4.17%7.36%6611.7K

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 90,417
Total Puts 72,172
Put/Call Ratio 0.80
Net Difference 18,245

Prior's Put/Call Breakdown

Total Calls 102,347
Total Puts 83,584
Put/Call Ratio 0.82
Net Difference 18,763

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