Tour v342
SLV
iShares Silver Trust
$50.44 -3.39%
(7/16 14:20) ◀
|
Thursday, July 16, 2026 (2:25pm)
January 2026
|
▶ (7/16 14:30)
◀ 7/16 14:25 ▶

Option Volume

Detail
ℹ
Current (07/16 2:25pm) 167,905
Calls: 94,811 (56%)
Puts: 73,094 (44%)
Prior (07/15) 199,091
Calls: 111,627 (56%)
Puts: 87,464 (44%)
Current vs Prior -15.66%
Calls: -15.06% (Calls)
Puts: -16.43% (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 -36.40%
Calls: -38.92%
Puts: -32.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:25pm) $18.50M
Calls: $9.55M (52%)
Puts: $8.94M (48%)
Prior (07/15) $23.33M
Calls: $12.32M (53%)
Puts: $11.01M (47%)
Current vs Prior -20.72%
Calls: -22.45%
Puts: -18.79%
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 -48.02%
Calls: -49.26%
Puts: -46.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:25pm) 0.77
Prior (07/15) 0.78
Current vs Prior -1.61%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +9.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:25pm) 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% | 3.69%2.58% | 5.73%2.58% | 11.97%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -19.42% | -6.54%-19.42% | +0.05%+153.90% | +2.16%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -13.35% | -10.46%-26.26% | -6.21%-35.64% | -4.80%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -19.42% | -6.54%-19.42% | +0.05%+153.90% | +2.16%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 10.34%
Calls: 7.79% | 9.43%
Puts: 3.77% | 11.25%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -36.55% | +6.60%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -49.06% | +13.59%
Liquidity Pricy
+
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
14:25BULLISHBULLISHBULLISH
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 441 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.053.10$3.081.6%6480.5510.9K
$51.00Jul 241.051.07$1.061.9%4.4K0.4551
$43.00Aug 77.757.90$7.831.9%--0.9117
$60.00Aug 210.460.47$0.472.1%1.0K0.1474.8K
$44.00Aug 76.857.00$6.932.2%10.8839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 213.503.55$3.531.4%1740.562.6K
$60.00Aug 219.809.95$9.881.5%1190.8610.3K
$58.50Aug 288.558.70$8.631.7%30.8121
$58.00Aug 77.707.85$7.781.9%370.8752
$49.00Aug 212.002.04$2.022.0%5800.395.9K

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%2000.036.7K
$52.50Jul 170.060.07$0.0714.3%1.7K0.102.2K
$54.00Jul 200.060.07$0.0714.3%2610.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 200.100.12$0.1118.2%690.1097
$45.00Jul 240.140.16$0.1513.3%650.081.7K
$49.50Jul 170.160.19$0.1816.7%2.8K0.22564
$45.50Jul 240.160.19$0.1816.7%50.0959
$44.00Jul 290.180.21$0.2015.0%140.0812

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
$42.00Jul 208.408.60$8.502.4%--1.0012
$43.00Jul 207.407.60$7.502.7%--1.0030
$44.00Jul 206.406.60$6.503.1%--1.0021
$45.00Jul 205.405.65$5.534.5%31.0016
$41.50Jul 178.859.10$8.982.8%291.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.454.65$4.554.4%3351.009.1K
$55.50Jul 174.955.15$5.054.0%391.008.8K
$56.00Jul 175.455.65$5.553.6%1921.0022.9K
$56.50Jul 175.956.15$6.053.3%181.003.2K
$57.00Jul 176.456.65$6.553.1%431.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 598 active (total vol 156.5K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.4K0.0317
$53.50Aug 141.301.38$1.346.0%4.9K0.3445
$51.00Jul 241.051.07$1.061.9%4.4K0.4551
$50.00Jul 241.551.60$1.583.2%4.3K0.57267
$51.00Jul 170.280.29$0.293.4%4.2K0.35636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.290.33$0.3112.9%13.2K0.3539.4K
$50.50Jul 170.520.54$0.533.8%7.1K0.507.0K
$45.00Jul 310.310.36$0.3414.7%4.8K0.129.9K
$50.00Aug 212.432.49$2.462.4%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 84.0%, max 244.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7173.2%56.0%209.1%8869
$60.00Jul 17Aug 28121.4%46.3%162.3%53853.6K
$42.00Jul 17Aug 7142.1%54.7%159.5%1241
$58.00Jul 17Aug 28114.2%45.2%152.7%3286.9K
$59.50Jul 17Aug 28116.2%46.0%152.7%2062.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28173.2%50.3%244.1%264.7K
$42.00Jul 17Aug 28142.1%49.3%188.5%202.3K
$43.00Jul 17Aug 28126.0%48.0%162.7%825.0K
$60.00Jul 17Aug 28121.4%46.3%162.3%13743.4K
$58.00Jul 17Aug 28114.2%45.2%152.7%1573.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 8.09, avg 1.94)

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
$52.50$53.00Jul 24$0.11$0.39$0.113.55$52.61
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 14$0.11$0.89$0.118.09$43.89
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 15.67, avg 1.52)

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$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.80$1.80$0.209.00$55.20
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$60.00$59.00Aug 28$0.90$0.90$0.109.00$59.10
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$60.00$59.00Aug 21$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0561.2%37.5%
$52.50Jul 17Jul 20$0.0955.3%37.2%
$47.50Jul 17Jul 20$0.1063.2%44.8%
$48.00Jul 17Jul 20$0.1257.9%43.6%
$48.50Jul 17Jul 20$0.1454.8%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0567.2%40.2%
$47.00Jul 17Jul 20$0.0666.0%46.7%
$47.50Jul 17Jul 20$0.0863.2%44.8%
$48.00Jul 17Jul 20$0.1257.9%43.6%
$52.50Jul 17Jul 20$0.1355.3%37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 2.00% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.48$0.53$1.01$49.49$51.512.00%
$50.00Jul 17$0.77$0.31$1.08$48.92$51.082.14%
$51.00Jul 17$0.29$0.82$1.11$49.89$52.112.20%
$49.50Jul 17$1.17$0.18$1.35$48.15$50.852.68%
$51.50Jul 17$0.17$1.21$1.38$50.12$52.882.74%
$50.50Jul 20$0.77$0.80$1.57$48.93$52.073.11%
$51.00Jul 20$0.54$1.06$1.60$49.40$52.603.17%
$50.00Jul 20$1.06$0.57$1.63$48.37$51.633.23%
$49.00Jul 17$1.57$0.10$1.67$47.33$50.673.31%
$52.00Jul 17$0.10$1.64$1.74$50.26$53.743.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.06$0.12$48.38$53.12
$52.50$48.50Jul 17$0.07$0.06$0.13$48.37$52.63
$52.00$48.50Jul 17$0.10$0.06$0.16$48.34$52.16
$53.00$49.00Jul 17$0.06$0.10$0.16$48.84$53.16
$52.50$49.00Jul 17$0.07$0.10$0.17$48.83$52.67
$52.00$49.00Jul 17$0.10$0.10$0.20$48.80$52.20
$51.50$48.50Jul 17$0.17$0.06$0.23$48.27$51.73
$53.00$49.50Jul 17$0.06$0.18$0.24$49.26$53.24
$52.50$49.50Jul 17$0.07$0.18$0.25$49.25$52.75
$51.50$49.00Jul 17$0.17$0.10$0.27$48.73$51.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 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
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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
$45.00$46.00$47.00Jul 27$0.06$0.9415.67
$41.00$42.00$43.00Aug 7$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$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
$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-$0.07$2.93
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.17$1.33
$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. 162 found (best yield 6.05%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.1%6.05%6.17%8236
$51.00Aug 28$2.820.501.1%5.59%6.70%11836
$51.50Aug 28$2.590.482.1%5.13%7.24%6835
$51.00Aug 21$2.540.501.1%5.04%6.15%529293
$50.50Aug 14$2.490.520.1%4.94%5.06%7341
$52.00Aug 28$2.380.453.1%4.72%7.81%9151
$51.00Aug 14$2.250.491.1%4.46%5.57%9154
$50.50Aug 7$2.180.520.1%4.32%4.44%16338
$52.50Aug 28$2.180.434.1%4.32%8.41%7766
$52.00Aug 21$2.120.443.1%4.20%7.30%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 94,811
Total Puts 73,094
Put/Call Ratio 0.77
Net Difference 21,717

Prior's Put/Call Breakdown

Total Calls 111,627
Total Puts 87,464
Put/Call Ratio 0.78
Net Difference 24,163

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