Tour v341
SLV
iShares Silver Trust
$50.07 -4.10%
(7/16 14:35) ◀
|
Thursday, July 16, 2026 (2:40pm)
January 2026
|
▶ (7/16 14:45)
◀ 7/16 14:40 ▶

Option Volume

Detail
ℹ
Current (07/16 2:40pm) 180,689
Calls: 99,845 (55%)
Puts: 80,844 (45%)
Prior (07/15) 210,317
Calls: 117,880 (56%)
Puts: 92,437 (44%)
Current vs Prior -14.09%
Calls: -15.30% (Calls)
Puts: -12.54% (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 -31.56%
Calls: -35.68%
Puts: -25.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:40pm) $20.91M
Calls: $9.99M (48%)
Puts: $10.92M (52%)
Prior (07/15) $23.90M
Calls: $12.61M (53%)
Puts: $11.29M (47%)
Current vs Prior -12.53%
Calls: -20.78%
Puts: -3.31%
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 -41.25%
Calls: -46.93%
Puts: -34.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:40pm) 0.81
Prior (07/15) 0.78
Current vs Prior +3.26%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +14.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:40pm) 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 2.78% | 3.73%2.78% | 5.87%2.78% | 12.12%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -13.21% | -5.34%-13.21% | +2.53%+173.48% | +3.42%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -6.67% | -9.31%-20.57% | -3.88%-30.68% | -3.62%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -13.21% | -5.34%-13.21% | +2.53%+173.48% | +3.42%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 7.94%
Calls: 3.33% | 7.06%
Puts: 3.80% | 8.82%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -60.92% | -18.14%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -68.62% | -12.77%
Liquidity Acceptable
+
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
14:40BEARISHBULLISHBULLISH
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 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 79.259.45$9.352.1%--0.9223
$42.00Aug 78.308.50$8.402.4%--0.9119
$42.00Jul 318.208.40$8.302.4%--0.9217
$50.00Aug 212.852.92$2.892.4%6550.5310.9K
$45.00Aug 216.106.25$6.182.4%2190.792.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 213.153.20$3.181.6%630.52705
$59.50Jul 179.359.50$9.431.6%280.991.3K
$59.00Aug 219.259.40$9.321.6%60.85388
$58.00Aug 218.358.50$8.431.8%600.83292
$60.00Aug 2810.2010.40$10.301.9%100.85120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.49, 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%2720.061.3K
$59.50Jul 240.050.06$0.0616.7%60.0388
$60.00Jul 240.050.06$0.0616.7%2010.036.7K
$52.50Jul 170.060.07$0.0714.3%1.7K0.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.060.07$0.0714.3%3.1K0.0913.5K
$42.00Jul 240.060.07$0.0714.3%130.0338
$48.50Jul 170.100.12$0.1118.2%1.1K0.142.3K
$44.00Jul 240.110.13$0.1216.7%460.0695
$49.00Jul 170.170.19$0.1811.1%3.3K0.2213.8K

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
$40.50Jul 179.459.70$9.572.6%1891.0057
$41.00Jul 178.959.20$9.072.8%1671.0046
$41.50Jul 178.458.70$8.572.9%1081.0019
$42.00Jul 177.958.20$8.073.1%121.0022
$42.50Jul 177.457.70$7.583.3%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.809.05$8.932.8%330.994.5K
$59.50Jul 179.359.50$9.431.6%280.991.3K
$60.00Jul 179.8510.05$9.952.0%1300.9943.3K
$58.50Jul 178.308.55$8.433.0%230.991.3K
$60.00Jul 209.8010.05$9.932.5%70.9913

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 168.3K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.05$0.0450.0%5.5K0.0317
$53.50Aug 141.211.30$1.257.2%4.9K0.3245
$50.00Jul 241.351.42$1.395.0%4.6K0.52267
$51.00Jul 170.210.23$0.229.1%4.5K0.26636
$51.00Jul 240.900.95$0.935.4%4.4K0.4051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.500.52$0.513.9%13.7K0.4739.4K
$50.50Jul 170.770.80$0.793.8%7.2K0.617.0K
$45.00Jul 310.380.40$0.395.1%4.9K0.149.9K
$50.00Aug 212.622.69$2.662.6%4.6K0.4719.8K
$49.00Jul 170.170.19$0.1811.1%3.3K0.2213.8K

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 88.4%, max 235.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7168.3%55.4%203.7%16769
$60.00Jul 17Aug 28127.2%47.2%169.4%59053.6K
$58.00Jul 17Aug 28121.1%46.2%162.2%3296.9K
$58.50Jul 17Aug 28121.0%46.5%160.1%140917
$59.50Jul 17Aug 28122.0%47.0%159.7%2062.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28168.3%50.1%235.9%284.7K
$42.00Jul 17Aug 28137.4%48.9%180.8%202.3K
$60.00Jul 17Aug 28127.3%47.2%169.7%14043.4K
$58.00Jul 17Aug 28121.1%46.2%162.2%1573.3K
$58.50Jul 17Aug 28121.0%46.5%160.1%261.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 9.00, avg 1.96)

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$0.12$0.88$0.127.33$57.12
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 27$0.10$0.90$0.109.00$45.90
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$46.00$45.00Jul 29$0.13$0.87$0.136.69$45.87
$44.00$43.00Aug 14$0.14$0.86$0.146.14$43.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 15.67, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.87$1.87$0.1314.38$46.87
$45.00$46.00Jul 27$0.90$0.90$0.109.00$45.90
$43.00$44.00Jul 31$0.90$0.90$0.109.00$43.90
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.88$1.88$0.1215.67$55.12
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$56.00Aug 28$1.70$1.70$0.305.67$56.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0768.0%45.8%
$41.00Jul 17Jul 24$0.08168.3%66.2%
$52.50Jul 17Jul 20$0.0862.9%40.4%
$52.00Jul 17Jul 20$0.1157.2%38.5%
$47.50Jul 17Jul 20$0.1262.2%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 17Jul 22$0.05108.3%55.0%
$57.50Jul 17Jul 24$0.05115.2%54.3%
$58.00Jul 17Jul 24$0.05121.1%55.5%
$58.50Jul 17Jul 24$0.05121.0%58.1%
$42.00Jul 17Jul 24$0.06137.4%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 2.22% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.60$0.51$1.11$48.89$51.112.22%
$50.50Jul 17$0.37$0.79$1.16$49.34$51.662.32%
$49.50Jul 17$0.88$0.31$1.19$48.31$50.692.38%
$51.00Jul 17$0.22$1.15$1.37$49.63$52.372.74%
$49.00Jul 17$1.26$0.18$1.44$47.56$50.442.88%
$50.00Jul 20$0.85$0.77$1.62$48.38$51.623.24%
$50.50Jul 20$0.61$1.02$1.63$48.87$52.133.26%
$51.50Jul 17$0.13$1.58$1.71$49.79$53.213.42%
$49.50Jul 20$1.15$0.56$1.71$47.79$51.213.42%
$51.00Jul 20$0.42$1.35$1.77$49.23$52.773.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.28% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.07$0.07$0.14$47.86$52.64
$52.00$48.00Jul 17$0.09$0.07$0.16$47.84$52.16
$52.50$48.50Jul 17$0.07$0.11$0.18$48.32$52.68
$51.50$48.00Jul 17$0.13$0.07$0.20$47.80$51.70
$52.00$48.50Jul 17$0.09$0.11$0.20$48.30$52.20
$51.50$48.50Jul 17$0.13$0.11$0.24$48.26$51.74
$52.50$49.00Jul 17$0.07$0.18$0.25$48.75$52.75
$52.00$49.00Jul 17$0.09$0.18$0.27$48.73$52.27
$51.00$48.00Jul 17$0.22$0.07$0.29$47.71$51.29
$51.50$49.00Jul 17$0.13$0.18$0.31$48.69$51.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 214 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
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
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 27$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 22$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$52.00$53.00$54.00Jul 29$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
$45.00$48.001:2Aug 21-$1.88$1.12
$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-$0.08$0.92
$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-$0.11$2.89
$43.00$41.001:2Jul 22-$0.02$1.98
$48.50$47.001:2Jul 29-$0.23$1.27
$45.00$44.001:2Jul 22-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 5.73%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.870.510.9%5.73%6.59%8236
$51.00Aug 28$2.630.481.9%5.25%7.11%11836
$51.50Aug 28$2.430.462.9%4.85%7.71%6835
$51.00Aug 21$2.380.471.9%4.75%6.61%550293
$50.50Aug 14$2.300.500.9%4.59%5.45%11741
$52.00Aug 28$2.230.433.9%4.45%8.31%9151
$51.00Aug 14$2.070.471.9%4.13%5.99%11354
$52.50Aug 28$2.040.414.8%4.07%8.93%7766
$50.50Aug 7$1.990.490.9%3.97%4.83%16838
$52.00Aug 21$1.960.423.9%3.91%7.77%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 99,845
Total Puts 80,844
Put/Call Ratio 0.81
Net Difference 19,001

Prior's Put/Call Breakdown

Total Calls 117,880
Total Puts 92,437
Put/Call Ratio 0.78
Net Difference 25,443

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
Ratio Trend Rising

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