Tour v342
SLV
iShares Silver Trust
$50.33 -3.61%
(7/16 14:25) ◀
|
Thursday, July 16, 2026 (2:30pm)
January 2026
|
▶ (7/16 14:35)
◀ 7/16 14:30 ▶

Option Volume

Detail
ℹ
Current (07/16 2:30pm) 170,241
Calls: 96,587 (57%)
Puts: 73,654 (43%)
Prior (07/15) 201,747
Calls: 113,742 (56%)
Puts: 88,005 (44%)
Current vs Prior -15.62%
Calls: -15.08% (Calls)
Puts: -16.31% (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 -35.51%
Calls: -37.78%
Puts: -32.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:30pm) $19.26M
Calls: $9.81M (51%)
Puts: $9.44M (49%)
Prior (07/15) $23.58M
Calls: $12.70M (54%)
Puts: $10.88M (46%)
Current vs Prior -18.35%
Calls: -22.74%
Puts: -13.23%
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 -45.89%
Calls: -47.87%
Puts: -43.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:30pm) 0.76
Prior (07/15) 0.77
Current vs Prior -1.44%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +8.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:30pm) 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 2.66% | 3.70%2.66% | 5.76%2.66% | 12.00%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -16.76% | -6.34%-16.76% | +0.61%+162.28% | +2.38%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -10.49% | -10.26%-23.83% | -5.68%-33.52% | -4.60%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -16.76% | -6.34%-16.76% | +0.61%+162.28% | +2.38%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.94% | 9.86%
Calls: 10.96% | 7.07%
Puts: 4.92% | 12.64%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -12.84% | +1.65%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -30.02% | +8.32%
Liquidity Expensive
+
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
14:30BULLISHBULLISHBULLISH
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 444 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 240.650.66$0.661.5%6150.32327
$50.00Aug 213.003.05$3.031.7%6490.5510.9K
$42.00Aug 78.608.75$8.681.7%--0.9319
$47.00Aug 285.055.15$5.102.0%380.7020
$44.00Aug 76.756.90$6.832.2%10.8839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 240.770.78$0.781.3%1690.33316
$60.00Aug 219.9010.05$9.981.5%1240.8610.3K
$60.00Aug 149.809.95$9.881.5%10.8881
$59.00Aug 219.009.15$9.071.7%60.84388
$58.50Aug 148.408.55$8.481.8%20.8545

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.1K0.0712.0K
$54.00Jul 200.050.06$0.0616.7%2620.061.3K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.060.07$0.0714.3%1.0K0.102.3K
$44.00Jul 240.100.11$0.119.1%450.0695
$49.00Jul 170.110.13$0.1216.7%3.0K0.1613.8K
$45.00Jul 240.150.16$0.166.3%740.081.7K
$45.50Jul 240.170.19$0.1811.1%50.1059

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 178.759.00$8.882.8%531.0019
$44.00Jul 176.306.50$6.403.1%70.99174
$42.00Jul 178.258.50$8.383.0%120.9922
$43.00Jul 177.257.50$7.383.4%50.9956
$40.50Jul 179.7510.00$9.882.5%1890.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.504.75$4.635.4%3351.009.1K
$55.50Jul 175.005.25$5.134.9%391.008.8K
$56.00Jul 175.505.75$5.634.4%1921.0022.9K
$56.50Jul 176.006.25$6.134.1%181.003.2K
$57.00Jul 176.506.75$6.633.8%431.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 158.4K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.05$0.0450.0%5.5K0.0317
$53.50Aug 141.281.37$1.336.8%4.9K0.3445
$51.00Jul 241.001.04$1.023.9%4.4K0.4451
$50.00Jul 241.491.56$1.534.6%4.3K0.56267
$51.00Jul 170.250.27$0.267.7%4.2K0.31636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.360.38$0.375.4%13.2K0.3939.4K
$50.50Jul 170.590.62$0.614.9%7.2K0.557.0K
$45.00Jul 310.330.36$0.358.6%4.8K0.139.9K
$50.00Aug 212.482.55$2.512.8%4.6K0.4519.8K
$49.00Jul 170.110.13$0.1216.7%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 85.3%, max 242.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7171.3%55.6%208.0%11269
$60.00Jul 17Aug 28123.6%46.7%164.7%53853.6K
$42.00Jul 17Aug 7140.3%54.0%159.8%1241
$58.00Jul 17Aug 28117.1%45.7%156.4%3296.9K
$58.50Jul 17Aug 28117.2%45.8%155.6%140917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28171.3%50.0%242.8%264.7K
$42.00Jul 17Aug 28140.3%48.9%187.1%202.3K
$60.00Jul 17Aug 28123.6%46.7%164.7%13843.4K
$43.00Jul 17Aug 28124.2%47.6%161.1%825.0K
$58.00Jul 17Aug 28117.1%45.7%156.4%1573.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 9.00, avg 1.98)

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
$51.00$51.50Jul 17$0.10$0.40$0.104.00$51.10
$52.00$52.50Jul 22$0.11$0.39$0.113.55$52.11
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
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 15.67, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 7$0.83$0.83$0.174.88$44.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$58.00$56.00Aug 28$1.65$1.65$0.354.71$56.35
$53.00$52.50Jul 22$0.40$0.40$0.104.00$52.60

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
$47.00Jul 17Jul 20$0.0563.7%45.5%
$53.00Jul 17Jul 20$0.0564.3%38.8%
$47.50Jul 17Jul 20$0.0760.7%44.0%
$52.50Jul 17Jul 20$0.0958.6%38.3%
$52.00Jul 17Jul 20$0.1354.0%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0570.1%40.2%
$54.00Jul 17Jul 20$0.0574.7%41.9%
$47.00Jul 17Jul 20$0.0663.7%45.5%
$53.00Jul 17Jul 20$0.0664.3%38.8%
$47.50Jul 17Jul 20$0.0960.7%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.09% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.44$0.61$1.05$49.45$51.552.09%
$50.00Jul 17$0.73$0.37$1.10$48.90$51.102.19%
$51.00Jul 17$0.26$0.91$1.17$49.83$52.172.32%
$49.50Jul 17$1.09$0.22$1.31$48.19$50.812.60%
$51.50Jul 17$0.16$1.30$1.46$50.04$52.962.90%
$50.50Jul 20$0.73$0.87$1.60$48.90$52.103.18%
$49.00Jul 17$1.49$0.12$1.61$47.39$50.613.20%
$50.00Jul 20$0.99$0.62$1.61$48.39$51.613.20%
$51.00Jul 20$0.51$1.15$1.66$49.34$52.663.30%
$49.50Jul 20$1.33$0.44$1.77$47.73$51.273.52%

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
$52.00$48.00Jul 17$0.10$0.04$0.14$47.86$52.14
$52.50$48.50Jul 17$0.07$0.07$0.14$48.36$52.64
$52.00$48.50Jul 17$0.10$0.07$0.17$48.33$52.17
$52.50$49.00Jul 17$0.07$0.12$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$0.12$0.22$48.78$52.22
$51.50$48.50Jul 17$0.16$0.07$0.23$48.27$51.73
$51.50$49.00Jul 17$0.16$0.12$0.28$48.72$51.78
$52.50$49.50Jul 17$0.07$0.22$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 7.33, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.09$0.9110.11
$50.00$51.00$52.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.01, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.04$0.96
$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-$0.10$2.90
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.16$1.34
$42.00$41.001:2Jul 29-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.96%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.30%8236
$51.00Aug 28$2.760.501.3%5.48%6.82%11836
$51.50Aug 28$2.510.472.3%4.99%7.31%6835
$51.00Aug 21$2.500.491.3%4.97%6.30%529293
$50.50Aug 14$2.410.520.3%4.79%5.13%7341
$52.00Aug 28$2.300.453.3%4.57%7.89%9151
$51.00Aug 14$2.220.481.3%4.41%5.74%9154
$50.50Aug 7$2.110.510.3%4.19%4.53%16338
$52.50Aug 28$2.110.424.3%4.19%8.50%7766
$52.00Aug 21$2.080.443.3%4.13%7.45%6631.7K

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 96,587
Total Puts 73,654
Put/Call Ratio 0.76
Net Difference 22,933

Prior's Put/Call Breakdown

Total Calls 113,742
Total Puts 88,005
Put/Call Ratio 0.77
Net Difference 25,737

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