Tour v342
SLV
iShares Silver Trust
$50.38 -3.51%
(7/16 14:10) ◀
|
Thursday, July 16, 2026 (2:15pm)
January 2026
|
▶ (7/16 14:20)
◀ 7/16 14:15 ▶

Option Volume

Detail
ℹ
Current (07/16 2:15pm) 165,910
Calls: 93,414 (56%)
Puts: 72,496 (44%)
Prior (07/15) 192,884
Calls: 106,425 (55%)
Puts: 86,459 (45%)
Current vs Prior -13.98%
Calls: -12.23% (Calls)
Puts: -16.15% (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 -37.15%
Calls: -39.82%
Puts: -33.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:15pm) $18.09M
Calls: $9.08M (50%)
Puts: $9.01M (50%)
Prior (07/15) $22.86M
Calls: $11.74M (51%)
Puts: $11.12M (49%)
Current vs Prior -20.88%
Calls: -22.71%
Puts: -18.95%
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 -49.18%
Calls: -51.79%
Puts: -46.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:15pm) 0.78
Prior (07/15) 0.81
Current vs Prior -4.47%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +9.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:15pm) 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 2.58% | 3.65%2.58% | 5.72%2.58% | 12.03%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -19.33% | -7.44%-19.33% | -0.18%+154.20% | +2.62%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -13.25% | -11.32%-26.17% | -6.42%-35.57% | -4.37%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -19.33% | -7.44%-19.33% | -0.18%+154.20% | +2.62%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.36% | 8.31%
Calls: 1.35% | 6.86%
Puts: 5.36% | 9.76%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -63.12% | -14.33%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -70.39% | -8.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
14:15BULLISHBULLISHBULLISH
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 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.730.74$0.741.4%6620.6314.4K
$42.00Aug 78.658.80$8.731.7%--0.9219
$51.00Jul 241.031.05$1.041.9%4.4K0.4451
$43.00Aug 77.707.85$7.781.9%--0.9117
$50.00Jul 241.521.55$1.541.9%4.3K0.56267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 288.608.75$8.681.7%30.8121
$58.00Aug 77.757.90$7.831.9%370.8752
$57.50Aug 147.457.60$7.532.0%--0.8323
$60.00Aug 289.9010.10$10.002.0%100.84120
$60.00Aug 219.8510.05$9.952.0%1190.8610.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.48, 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
$54.00Jul 200.060.07$0.0714.3%2600.071.3K
$58.50Jul 240.060.07$0.0714.3%20.0497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%130.0338
$43.00Jul 240.070.08$0.0812.5%180.044.9K
$47.50Jul 200.110.12$0.128.3%690.1097
$45.50Jul 240.160.19$0.1816.7%50.0959
$49.50Jul 170.190.20$0.205.0%2.8K0.24564

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
$41.50Jul 178.809.05$8.932.8%61.0019
$44.00Jul 176.306.55$6.433.9%70.99174
$42.00Jul 178.308.55$8.433.0%120.9922
$43.00Jul 177.307.55$7.433.4%50.9956
$40.50Jul 179.8010.05$9.932.5%1630.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.504.70$4.604.3%3351.009.1K
$55.50Jul 175.005.20$5.103.9%391.008.8K
$56.00Jul 175.555.70$5.632.7%1901.0022.9K
$56.50Jul 176.006.20$6.103.3%181.003.2K
$57.00Jul 176.556.70$6.632.3%371.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 154.7K, top 13.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.4K0.0317
$53.50Aug 141.281.37$1.336.8%4.9K0.3445
$51.00Jul 241.031.05$1.041.9%4.4K0.4451
$50.00Jul 241.521.55$1.541.9%4.3K0.56267
$51.00Jul 170.260.29$0.2810.7%4.1K0.33636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.330.35$0.345.9%13.1K0.3739.4K
$50.50Jul 170.550.58$0.565.4%7.1K0.537.0K
$45.00Jul 310.350.36$0.362.8%4.8K0.139.9K
$50.00Aug 212.462.52$2.492.4%4.6K0.4519.8K
$49.00Jul 170.090.12$0.1127.3%3.0K0.1413.8K

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 83.2%, max 243.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7171.5%55.8%207.5%6569
$60.00Jul 17Aug 28122.1%46.7%161.6%53553.6K
$42.00Jul 17Aug 7140.6%54.5%158.1%1241
$58.00Jul 17Aug 28115.6%45.7%153.1%3286.9K
$58.50Jul 17Aug 28115.7%45.7%153.0%140917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28171.5%50.0%243.2%64.7K
$42.00Jul 17Aug 28140.6%48.9%187.6%202.3K
$60.00Jul 17Aug 28122.1%46.7%161.6%13743.4K
$43.00Jul 17Aug 28124.5%47.8%160.4%825.0K
$58.00Jul 17Aug 28115.6%45.7%153.1%1573.3K

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 2.01)

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$0.17$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. 283 found (best R:R 15.67, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$46.00$47.00Jul 27$0.89$0.89$0.118.09$46.89
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$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
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$56.00Aug 28$1.67$1.67$0.335.06$56.33
$60.00$59.00Aug 7$0.82$0.82$0.184.56$59.18
$53.50$53.00Jul 24$0.40$0.40$0.104.00$53.10

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
$41.00Jul 17Jul 24$0.05171.5%68.1%
$53.00Jul 17Jul 20$0.0562.7%38.0%
$47.50Jul 17Jul 20$0.0861.6%44.7%
$52.50Jul 17Jul 20$0.0956.9%37.8%
$48.50Jul 17Jul 20$0.1253.0%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Jul 24$0.05109.7%53.2%
$58.00Jul 17Jul 24$0.05115.6%54.6%
$47.00Jul 17Jul 20$0.0664.5%46.1%
$58.50Jul 17Jul 24$0.06115.7%55.8%
$47.50Jul 17Jul 20$0.0961.6%44.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.02% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.46$0.56$1.02$49.48$51.522.02%
$50.00Jul 17$0.74$0.34$1.08$48.92$51.082.14%
$51.00Jul 17$0.28$0.85$1.13$49.87$52.132.24%
$49.50Jul 17$1.12$0.20$1.32$48.18$50.822.62%
$51.50Jul 17$0.16$1.26$1.42$50.08$52.922.82%
$50.50Jul 20$0.75$0.82$1.57$48.93$52.073.12%
$51.00Jul 20$0.52$1.10$1.62$49.38$52.623.22%
$49.00Jul 17$1.53$0.11$1.64$47.36$50.643.26%
$50.00Jul 20$1.02$0.62$1.64$48.36$51.643.26%
$49.50Jul 20$1.35$0.44$1.79$47.71$51.293.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.22% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.07$0.04$0.11$47.89$52.61
$52.50$48.50Jul 17$0.07$0.06$0.13$48.37$52.63
$52.00$48.00Jul 17$0.10$0.04$0.14$47.86$52.14
$52.00$48.50Jul 17$0.10$0.06$0.16$48.34$52.16
$52.50$49.00Jul 17$0.07$0.11$0.18$48.82$52.68
$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$0.07$0.20$0.27$49.23$52.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$43.00$44.00$45.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$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. 169 found (best net $-0.01, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.01$0.99
$58.00$59.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 29-$0.07$0.93
$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-$0.18$1.32
$45.00$44.001:2Jul 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. 161 found (best yield 5.95%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.2%5.95%6.19%8236
$51.00Aug 28$2.800.501.2%5.56%6.79%11836
$51.50Aug 28$2.560.472.2%5.08%7.30%6835
$51.00Aug 21$2.520.491.2%5.00%6.23%526293
$50.50Aug 14$2.460.520.2%4.88%5.12%7341
$52.00Aug 28$2.350.453.2%4.66%7.88%9151
$51.00Aug 14$2.220.491.2%4.41%5.64%9154
$50.50Aug 7$2.160.510.2%4.29%4.53%16138
$52.50Aug 28$2.160.424.2%4.29%8.50%7766
$52.00Aug 21$2.100.443.2%4.17%7.38%6621.7K

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 93,414
Total Puts 72,496
Put/Call Ratio 0.78
Net Difference 20,918

Prior's Put/Call Breakdown

Total Calls 106,425
Total Puts 86,459
Put/Call Ratio 0.81
Net Difference 19,966

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