Tour v342
SLV
iShares Silver Trust
$50.13 -3.98%
(7/16 14:30) ◀
|
Thursday, July 16, 2026 (2:35pm)
January 2026
|
▶ (7/16 14:40)
◀ 7/16 14:35 ▶

Option Volume

Detail
ℹ
Current (07/16 2:35pm) 173,450
Calls: 98,100 (57%)
Puts: 75,350 (43%)
Prior (07/15) 208,352
Calls: 116,184 (56%)
Puts: 92,168 (44%)
Current vs Prior -16.75%
Calls: -15.56% (Calls)
Puts: -18.25% (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 -34.30%
Calls: -36.81%
Puts: -30.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:35pm) $20.30M
Calls: $9.84M (48%)
Puts: $10.46M (52%)
Prior (07/15) $23.93M
Calls: $12.74M (53%)
Puts: $11.19M (47%)
Current vs Prior -15.17%
Calls: -22.78%
Puts: -6.52%
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 -42.97%
Calls: -47.76%
Puts: -37.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:35pm) 0.77
Prior (07/15) 0.79
Current vs Prior -3.18%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +8.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:35pm) 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 2.75% | 3.67%2.75% | 5.76%2.75% | 12.05%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -13.94% | -6.97%-13.94% | +0.67%+171.19% | +2.79%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -7.45% | -10.87%-21.24% | -5.63%-31.26% | -4.21%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -13.94% | -6.97%-13.94% | +0.67%+171.19% | +2.79%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.30% | 7.00%
Calls: 7.94% | 5.68%
Puts: 2.67% | 8.33%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -41.82% | -27.84%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -53.29% | -23.10%
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
14:35BEARISHBULLISHBULLISH
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 436 of results (avg 5.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.408.55$8.481.8%--0.9219
$41.00Aug 79.309.50$9.402.1%--0.9423
$60.00Aug 210.430.44$0.442.3%1.1K0.1374.8K
$50.00Aug 212.872.94$2.912.4%6530.5310.9K
$51.00Aug 212.402.46$2.432.5%5500.48293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 244.955.00$4.971.0%1820.901.5K
$60.00Aug 2110.1010.25$10.181.5%1260.8710.3K
$51.00Aug 213.103.15$3.131.6%620.52705
$59.00Aug 219.159.30$9.231.6%60.85388
$59.00Aug 149.059.20$9.131.6%20.877

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.2K0.0712.0K
$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%1.7K0.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%1.1K0.0813.5K
$42.00Jul 240.050.06$0.0616.7%130.0338
$43.00Jul 240.070.08$0.0812.5%180.044.9K
$48.50Jul 170.090.10$0.1010.0%1.1K0.132.3K
$47.00Jul 200.090.10$0.1010.0%410.09214

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 178.508.80$8.653.5%761.0019
$44.00Jul 176.056.30$6.184.0%70.99174
$42.00Jul 178.058.30$8.183.1%120.9922
$43.00Jul 177.057.30$7.183.5%50.9956
$40.50Jul 179.509.80$9.653.1%1890.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.754.95$4.854.1%3351.009.1K
$55.50Jul 175.255.45$5.353.7%391.008.8K
$56.00Jul 175.755.95$5.853.4%1921.0022.9K
$56.50Jul 176.256.45$6.353.1%181.003.2K
$57.00Jul 176.756.95$6.852.9%431.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 161.3K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.05$0.0450.0%5.5K0.0317
$53.50Aug 141.231.31$1.276.3%4.9K0.3345
$51.00Jul 240.920.97$0.955.3%4.4K0.4151
$51.00Jul 170.220.24$0.238.7%4.3K0.28636
$50.00Jul 241.391.46$1.424.9%4.3K0.53267
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.470.49$0.484.2%13.5K0.4539.4K
$50.50Jul 170.740.76$0.752.7%7.2K0.607.0K
$45.00Jul 310.350.39$0.3710.8%4.8K0.149.9K
$50.00Aug 212.582.64$2.612.3%4.6K0.4719.8K
$49.00Jul 170.160.17$0.175.9%3.1K0.2013.8K

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 87.7%, max 238.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7169.0%55.0%207.0%13569
$60.00Jul 17Aug 28126.1%46.9%169.2%59053.6K
$58.00Jul 17Aug 28119.9%46.0%160.6%3296.9K
$42.00Jul 17Aug 7138.1%53.3%159.0%1241
$59.50Jul 17Aug 28120.9%46.7%158.7%2062.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28169.0%49.9%238.3%284.7K
$42.00Jul 17Aug 28138.1%48.7%183.5%202.3K
$60.00Jul 17Aug 28126.1%46.9%169.2%13943.4K
$58.00Jul 17Aug 28119.9%46.0%160.6%1573.3K
$43.00Jul 17Aug 28121.9%47.7%155.8%845.0K

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 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$55.00$56.00Aug 21$0.19$0.81$0.194.26$55.19
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Aug 14$0.10$0.90$0.109.00$42.90
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 7$0.12$0.88$0.127.33$43.88
$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. 282 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
$44.00$45.00Jul 27$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$46.00Jul 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
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.84$0.84$0.165.25$57.16
$58.00$56.00Aug 28$1.65$1.65$0.354.71$56.35
$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$0.05169.0%66.7%
$52.50Jul 17Jul 20$0.0861.3%39.2%
$47.50Jul 17Jul 20$0.0961.7%43.1%
$48.00Jul 17Jul 20$0.1157.6%41.3%
$52.00Jul 17Jul 20$0.1356.5%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 17Jul 20$0.05102.3%52.3%
$57.00Jul 17Jul 22$0.05107.1%54.4%
$58.50Jul 17Jul 24$0.06110.3%57.4%
$47.00Jul 17Jul 20$0.0766.9%45.6%
$47.50Jul 17Jul 20$0.0961.7%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.21% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.63$0.48$1.11$48.89$51.112.21%
$50.50Jul 17$0.38$0.75$1.13$49.37$51.632.25%
$49.50Jul 17$0.96$0.30$1.26$48.24$50.762.51%
$51.00Jul 17$0.23$1.12$1.35$49.65$52.352.69%
$49.00Jul 17$1.33$0.17$1.50$47.50$50.502.99%
$50.00Jul 20$0.88$0.72$1.60$48.40$51.603.19%
$50.50Jul 20$0.65$0.96$1.61$48.89$52.113.21%
$51.50Jul 17$0.14$1.48$1.62$49.88$53.123.23%
$49.50Jul 20$1.19$0.51$1.70$47.80$51.203.39%
$51.00Jul 20$0.44$1.27$1.71$49.29$52.713.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.26% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.07$0.06$0.13$47.87$52.63
$52.00$48.00Jul 17$0.09$0.06$0.15$47.85$52.15
$52.50$48.50Jul 17$0.07$0.10$0.17$48.33$52.67
$52.00$48.50Jul 17$0.09$0.10$0.19$48.31$52.19
$51.50$48.00Jul 17$0.14$0.06$0.20$47.80$51.70
$51.50$48.50Jul 17$0.14$0.10$0.24$48.26$51.74
$52.50$49.00Jul 17$0.07$0.17$0.24$48.76$52.74
$52.00$49.00Jul 17$0.09$0.17$0.26$48.74$52.26
$51.00$48.00Jul 17$0.23$0.06$0.29$47.71$51.29
$51.50$49.00Jul 17$0.14$0.17$0.31$48.69$51.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
43/4446/47Aug 14$0.85$0.155.67$43.15$46.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
43/4447/48Aug 14$0.84$0.165.25$43.16$47.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
42/4346/47Aug 14$0.83$0.174.88$42.17$46.83
46/4748/49Aug 14$0.83$0.174.88$46.17$48.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$43.00$44.00$45.00Aug 7$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00

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-$1.91$1.09
$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-$0.09$0.91
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-$0.19$1.31
$47.00$46.001:2Jul 20$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.78%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.900.510.7%5.78%6.52%8236
$51.00Aug 28$2.670.491.7%5.33%7.06%11836
$51.50Aug 28$2.460.462.7%4.91%7.64%6835
$51.00Aug 21$2.400.481.7%4.79%6.52%550293
$50.50Aug 14$2.340.500.7%4.67%5.41%9141
$52.00Aug 28$2.260.443.7%4.51%8.24%9151
$51.00Aug 14$2.120.471.7%4.23%5.96%9954
$52.50Aug 28$2.070.414.7%4.13%8.86%7766
$50.50Aug 7$2.030.500.7%4.05%4.79%16538
$52.00Aug 21$1.970.423.7%3.93%7.66%6751.7K

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 98,100
Total Puts 75,350
Put/Call Ratio 0.77
Net Difference 22,750

Prior's Put/Call Breakdown

Total Calls 116,184
Total Puts 92,168
Put/Call Ratio 0.79
Net Difference 24,016

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