Tour v342
SLV
iShares Silver Trust
$50.45 -3.37%
(7/16 14:15) ◀
|
Thursday, July 16, 2026 (2:20pm)
January 2026
|
▶ (7/16 14:25)
◀ 7/16 14:20 ▶

Option Volume

Detail
ℹ
Current (07/16 2:20pm) 167,001
Calls: 94,288 (56%)
Puts: 72,713 (44%)
Prior (07/15) 195,241
Calls: 108,025 (55%)
Puts: 87,216 (45%)
Current vs Prior -14.46%
Calls: -12.72% (Calls)
Puts: -16.63% (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 -36.74%
Calls: -39.26%
Puts: -33.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:20pm) $18.22M
Calls: $9.34M (51%)
Puts: $8.87M (49%)
Prior (07/15) $23.08M
Calls: $11.98M (52%)
Puts: $11.09M (48%)
Current vs Prior -21.06%
Calls: -22.05%
Puts: -20.00%
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 -48.81%
Calls: -50.38%
Puts: -47.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:20pm) 0.77
Prior (07/15) 0.81
Current vs Prior -4.48%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +9.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:20pm) 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 2.60% | 3.67%2.60% | 5.71%2.60% | 11.97%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.82% | -7.06%-18.82% | -0.32%+155.80% | +2.14%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -12.70% | -10.96%-25.71% | -6.55%-35.16% | -4.82%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.82% | -7.06%-18.82% | -0.32%+155.80% | +2.14%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.83% | 10.50%
Calls: 3.80% | 8.65%
Puts: 3.85% | 12.35%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -57.96% | +8.25%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -66.24% | +15.35%
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
14:20BULLISHBULLISHBULLISH
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 456 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.053.10$3.081.6%6470.5510.9K
$41.00Jul 249.409.60$9.502.1%381.0022
$44.00Jul 316.706.85$6.782.2%--0.90134
$42.00Aug 78.658.85$8.752.3%--0.9119
$45.00Aug 216.406.55$6.482.3%1990.802.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.9010.05$9.981.5%100.84120
$50.00Aug 212.432.47$2.451.6%4.6K0.4519.8K
$58.00Aug 288.158.30$8.231.8%--0.79126
$49.00Aug 212.002.04$2.022.0%5800.395.9K
$60.00Aug 219.8010.00$9.902.0%1190.8710.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 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%2000.036.7K
$54.00Jul 200.060.07$0.0714.3%2600.071.3K
$59.00Jul 240.060.07$0.0714.3%250.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%180.044.9K
$47.50Jul 200.100.12$0.1118.2%690.1097
$44.00Jul 240.100.11$0.119.1%450.0595
$45.00Jul 240.140.16$0.1513.3%650.081.7K
$49.50Jul 170.170.19$0.1811.1%2.8K0.23564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8010.05$9.932.5%1891.0057
$41.00Jul 179.309.55$9.432.7%651.0046
$41.50Jul 178.809.05$8.932.8%61.0019
$42.00Jul 178.308.55$8.433.0%121.0022
$42.50Jul 177.808.05$7.933.2%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.508.70$8.602.3%320.994.5K
$59.50Jul 178.959.20$9.072.8%270.991.3K
$60.00Jul 179.459.70$9.572.6%1270.9943.3K
$60.50Jul 179.9510.20$10.072.5%140.993.9K
$58.50Jul 177.958.20$8.073.1%230.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 598 active (total vol 155.9K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.4K0.0317
$53.50Aug 141.291.37$1.336.0%4.9K0.3445
$51.00Jul 241.041.09$1.074.7%4.4K0.4551
$50.00Jul 241.551.61$1.583.8%4.3K0.57267
$51.00Jul 170.280.30$0.296.9%4.2K0.34636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.300.32$0.316.5%13.2K0.3539.4K
$50.50Jul 170.510.53$0.523.8%7.1K0.517.0K
$45.00Jul 310.310.35$0.3312.1%4.8K0.129.9K
$50.00Aug 212.432.47$2.451.6%4.6K0.4519.8K
$49.00Jul 170.090.11$0.1020.0%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. 72 strikes (avg 84.7%, max 243.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7172.5%55.9%208.5%6569
$60.00Jul 17Aug 28121.6%46.3%162.3%53853.6K
$42.00Jul 17Aug 7141.4%54.6%159.0%1241
$58.50Jul 17Aug 28115.1%45.5%153.2%140917
$58.00Jul 17Aug 28114.3%45.2%153.0%3286.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28172.5%50.3%243.2%64.7K
$42.00Jul 17Aug 28141.4%49.2%187.6%202.3K
$60.00Jul 17Aug 28121.6%46.3%162.3%13743.4K
$43.00Jul 17Aug 28125.4%48.0%161.1%825.0K
$58.50Jul 17Aug 28115.1%45.5%153.2%261.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 1.99)

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
$52.50$53.00Jul 24$0.10$0.40$0.104.00$52.60
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$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 12.33, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.85$1.85$0.1512.33$46.85
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$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
$47.00$47.50Jul 24$0.40$0.40$0.104.00$47.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.82$1.82$0.1810.11$55.18
$60.00$59.00Aug 28$0.88$0.88$0.127.33$59.12
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15

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
$53.00Jul 17Jul 20$0.0561.7%37.8%
$41.00Jul 17Jul 24$0.07172.5%68.3%
$47.00Jul 17Jul 20$0.0865.4%46.3%
$52.50Jul 17Jul 20$0.0955.8%37.6%
$47.50Jul 17Jul 20$0.1162.6%44.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0665.4%46.3%
$53.00Jul 17Jul 20$0.0661.7%37.8%
$47.50Jul 17Jul 20$0.0862.6%44.4%
$52.50Jul 17Jul 20$0.0955.8%37.6%
$48.00Jul 17Jul 20$0.1257.4%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 2.00% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.49$0.52$1.01$49.49$51.512.00%
$50.00Jul 17$0.79$0.31$1.10$48.90$51.102.18%
$51.00Jul 17$0.29$0.84$1.13$49.87$52.132.24%
$49.50Jul 17$1.14$0.18$1.32$48.18$50.822.62%
$51.50Jul 17$0.16$1.23$1.39$50.11$52.892.76%
$50.50Jul 20$0.76$0.81$1.57$48.93$52.073.11%
$50.00Jul 20$1.04$0.57$1.61$48.39$51.613.19%
$51.00Jul 20$0.53$1.08$1.61$49.39$52.613.19%
$49.00Jul 17$1.55$0.10$1.65$47.35$50.653.27%
$52.00Jul 17$0.11$1.66$1.77$50.23$53.773.51%

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$0.11$0.04$0.15$47.85$52.15
$52.00$48.50Jul 17$0.11$0.06$0.17$48.33$52.17
$52.50$49.00Jul 17$0.07$0.10$0.17$48.83$52.67
$51.50$48.00Jul 17$0.16$0.04$0.20$47.80$51.70
$52.00$49.00Jul 17$0.11$0.10$0.21$48.79$52.21
$51.50$48.50Jul 17$0.16$0.06$0.22$48.28$51.72
$52.50$49.50Jul 17$0.07$0.18$0.25$49.25$52.75
$51.50$49.00Jul 17$0.16$0.10$0.26$48.74$51.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 21$0.90$0.109.00$53.10$56.90
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
46/4748/49Aug 14$0.85$0.155.67$46.15$48.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$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$0.05$0.9519.00
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Jul 29$0.08$0.9211.50

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
$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
$45.00$48.001:2Aug 21-$2.08$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-$0.18$1.32
$43.00$42.001:2Jul 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.05%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.1%6.05%6.14%8236
$51.00Aug 28$2.800.501.1%5.55%6.64%11836
$51.50Aug 28$2.570.482.1%5.09%7.18%6835
$51.00Aug 21$2.550.501.1%5.05%6.14%529293
$50.50Aug 14$2.480.520.1%4.92%5.01%7341
$52.00Aug 28$2.360.453.1%4.68%7.75%9151
$51.00Aug 14$2.240.491.1%4.44%5.53%9154
$50.50Aug 7$2.180.520.1%4.32%4.42%16138
$52.50Aug 28$2.170.434.1%4.30%8.36%7766
$52.00Aug 21$2.120.443.1%4.20%7.27%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 94,288
Total Puts 72,713
Put/Call Ratio 0.77
Net Difference 21,575

Prior's Put/Call Breakdown

Total Calls 108,025
Total Puts 87,216
Put/Call Ratio 0.81
Net Difference 20,809

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