Tour v341
SLV
iShares Silver Trust
$50.22 -3.81%
(7/16 14:40) ◀
|
Thursday, July 16, 2026 (2:45pm)
January 2026
|
▶ (7/16 14:50)
◀ 7/16 14:45 ▶

Option Volume

Detail
ℹ
Current (07/16 2:45pm) 183,902
Calls: 100,681 (55%)
Puts: 83,221 (45%)
Prior (07/15) 214,538
Calls: 121,424 (57%)
Puts: 93,114 (43%)
Current vs Prior -14.28%
Calls: -17.08% (Calls)
Puts: -10.62% (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 -30.34%
Calls: -35.14%
Puts: -23.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:45pm) $21.40M
Calls: $10.71M (50%)
Puts: $10.69M (50%)
Prior (07/15) $23.75M
Calls: $12.17M (51%)
Puts: $11.58M (49%)
Current vs Prior -9.89%
Calls: -12.00%
Puts: -7.67%
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 -39.87%
Calls: -43.12%
Puts: -36.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:45pm) 0.83
Prior (07/15) 0.77
Current vs Prior +7.79%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +17.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:45pm) 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 2.73% | 3.72%2.73% | 5.85%2.73% | 12.09%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -14.71% | -5.63%-14.71% | +2.22%+168.74% | +3.11%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -8.29% | -9.58%-21.95% | -4.17%-31.88% | -3.91%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -14.71% | -5.63%-14.71% | +2.22%+168.74% | +3.11%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.38% | 8.52%
Calls: 4.41% | 6.52%
Puts: 4.35% | 10.53%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -51.92% | -12.16%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -61.40% | -6.40%
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 NEUTRAL
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
14:45BULLISHBULLISHBULLISH
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 438 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.943.00$2.972.0%6650.5410.9K
$50.00Jul 241.461.49$1.482.0%4.6K0.54267
$41.00Aug 79.409.60$9.502.1%--0.9223
$42.00Aug 78.458.65$8.552.3%--0.9119
$42.00Jul 298.308.50$8.402.4%40.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.211.22$1.210.8%1.4K0.462.5K
$50.50Jul 241.451.47$1.461.4%8310.52267
$58.00Aug 77.958.10$8.031.9%370.8852
$60.00Aug 2810.1010.30$10.202.0%100.85120
$60.00Jul 179.709.90$9.802.0%1321.0043.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.50, 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
$58.00Jul 240.060.07$0.0714.3%1400.045.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%3.1K0.0813.5K
$42.00Jul 240.050.06$0.0616.7%130.0338
$43.00Jul 240.080.09$0.0911.1%190.044.9K
$44.00Jul 240.110.12$0.128.3%460.0695
$42.00Jul 290.110.13$0.1216.7%380.051

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.108.35$8.233.0%--1.0012
$43.00Jul 207.107.35$7.233.5%--1.0030
$44.00Jul 206.156.35$6.253.2%--1.0021
$45.00Jul 205.155.35$5.253.8%41.0016
$41.00Jul 249.159.40$9.282.7%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.704.90$4.804.2%3351.009.1K
$55.50Jul 175.205.40$5.303.8%391.008.8K
$56.00Jul 175.705.90$5.803.4%1921.0022.9K
$56.50Jul 176.206.40$6.303.2%181.003.2K
$57.00Jul 176.706.90$6.802.9%431.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 599 active (total vol 171.3K, top 13.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.05$0.0450.0%5.5K0.0317
$53.50Aug 141.241.33$1.297.0%4.9K0.3345
$51.00Jul 170.240.26$0.258.0%4.6K0.29636
$50.00Jul 241.461.49$1.482.0%4.6K0.54267
$51.00Jul 240.971.00$0.993.0%4.4K0.4251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.420.45$0.446.8%13.9K0.4339.4K
$50.50Jul 170.670.70$0.694.3%7.3K0.577.0K
$45.00Jul 310.360.40$0.3810.5%5.0K0.149.9K
$50.00Aug 212.562.62$2.592.3%4.6K0.4619.8K
$49.00Jul 170.150.16$0.166.3%3.9K0.1913.8K

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 87.1%, max 237.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7170.7%56.1%204.5%19869
$60.00Jul 17Aug 28125.5%46.8%168.0%59053.6K
$58.00Jul 17Aug 28119.1%45.8%159.8%3296.9K
$58.50Jul 17Aug 28119.1%46.1%158.5%140917
$59.50Jul 17Aug 28120.2%46.6%158.2%2062.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28170.7%50.6%237.6%284.7K
$42.00Jul 17Aug 28139.7%49.4%182.6%202.3K
$60.00Jul 17Aug 28125.5%46.8%168.0%14243.4K
$58.00Jul 17Aug 28119.1%45.8%159.8%1573.3K
$58.50Jul 17Aug 28119.1%46.1%158.5%261.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$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
$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
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 291 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 20$1.90$1.90$0.1019.00$46.90
$45.00$47.00Jul 22$1.86$1.86$0.1413.29$46.86
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$43.00$47.00Jul 29$3.57$3.57$0.438.30$46.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.83$1.83$0.1710.76$55.17
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$56.00$55.00Aug 21$0.85$0.85$0.155.67$55.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0662.0%38.2%
$47.00Jul 17Jul 20$0.1070.7%47.4%
$47.50Jul 17Jul 20$0.1063.4%44.7%
$52.00Jul 17Jul 20$0.1057.4%37.6%
$48.00Jul 17Jul 20$0.1259.4%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0870.7%47.4%
$52.50Jul 17Jul 20$0.0962.0%38.2%
$47.50Jul 17Jul 20$0.1063.4%44.7%
$52.00Jul 17Jul 20$0.1357.4%37.6%
$48.00Jul 17Jul 20$0.1459.4%43.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 2.21% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.42$0.69$1.11$49.39$51.612.21%
$50.00Jul 17$0.68$0.44$1.12$48.88$51.122.23%
$49.50Jul 17$1.00$0.26$1.26$48.24$50.762.51%
$51.00Jul 17$0.25$1.02$1.27$49.73$52.272.53%
$49.00Jul 17$1.39$0.16$1.55$47.45$50.553.09%
$51.50Jul 17$0.16$1.43$1.59$49.91$53.093.17%
$50.00Jul 20$0.92$0.69$1.61$48.39$51.613.21%
$50.50Jul 20$0.68$0.95$1.63$48.87$52.133.25%
$51.00Jul 20$0.47$1.25$1.72$49.28$52.723.42%
$49.50Jul 20$1.25$0.52$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 0.28% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.08$0.06$0.14$47.86$52.64
$52.00$48.00Jul 17$0.11$0.06$0.17$47.83$52.17
$52.50$48.50Jul 17$0.08$0.09$0.17$48.33$52.67
$52.00$48.50Jul 17$0.11$0.09$0.20$48.30$52.20
$51.50$48.00Jul 17$0.16$0.06$0.22$47.78$51.72
$52.50$49.00Jul 17$0.08$0.16$0.24$48.76$52.74
$51.50$48.50Jul 17$0.16$0.09$0.25$48.25$51.75
$52.00$49.00Jul 17$0.11$0.16$0.27$48.73$52.27
$51.00$48.00Jul 17$0.25$0.06$0.31$47.69$51.31
$51.50$49.00Jul 17$0.16$0.16$0.32$48.68$51.82

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
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
43/4446/47Aug 14$0.89$0.118.09$43.11$46.89
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
42/4345/46Aug 14$0.88$0.127.33$42.12$45.88
45/4648/49Aug 14$0.88$0.127.33$45.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Aug 7$0.08$0.9211.50
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
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$46.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 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. 172 found (best net $-0.31, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$47.001:2Jul 29-$0.31$3.69
$45.00$48.001:2Aug 21-$1.98$1.02
$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
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-$0.22$1.28
$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 5.87%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.950.520.6%5.87%6.43%8236
$51.00Aug 28$2.720.491.6%5.42%6.97%11836
$51.50Aug 28$2.500.462.5%4.98%7.53%6835
$51.00Aug 21$2.460.481.6%4.90%6.45%550293
$50.50Aug 14$2.380.510.6%4.74%5.30%11741
$52.00Aug 28$2.300.443.5%4.58%8.12%9151
$51.00Aug 14$2.140.471.6%4.26%5.81%11354
$52.50Aug 28$2.110.414.5%4.20%8.74%7766
$50.50Aug 7$2.050.500.6%4.08%4.64%17138
$52.00Aug 21$2.050.433.5%4.08%7.63%6791.7K

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 100,681
Total Puts 83,221
Put/Call Ratio 0.83
Net Difference 17,460

Prior's Put/Call Breakdown

Total Calls 121,424
Total Puts 93,114
Put/Call Ratio 0.77
Net Difference 28,310

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