Tour v342
SLV
iShares Silver Trust
$50.20 -3.86%
(7/16 14:50) ◀
|
Thursday, July 16, 2026 (2:55pm)
January 2026
|
▶ (7/16 15:00)
◀ 7/16 14:55 ▶

Option Volume

Detail
ℹ
Current (07/16 2:55pm) 186,927
Calls: 102,304 (55%)
Puts: 84,623 (45%)
Prior (07/15) 220,805
Calls: 124,155 (56%)
Puts: 96,650 (44%)
Current vs Prior -15.34%
Calls: -17.60% (Calls)
Puts: -12.44% (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 -29.19%
Calls: -34.10%
Puts: -22.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 2:55pm) $21.96M
Calls: $11.07M (50%)
Puts: $10.89M (50%)
Prior (07/15) $24.03M
Calls: $12.25M (51%)
Puts: $11.77M (49%)
Current vs Prior -8.59%
Calls: -9.67%
Puts: -7.48%
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 -38.29%
Calls: -41.20%
Puts: -35.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 2:55pm) 0.83
Prior (07/15) 0.78
Current vs Prior +6.26%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +17.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16 2:55pm) 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 2.71% | 3.73%2.71% | 5.86%2.71% | 12.09%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.30% | -5.59%-15.30% | +2.26%+166.89% | +3.15%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -8.92% | -9.55%-22.49% | -4.13%-32.35% | -3.87%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.30% | -5.59%-15.30% | +2.26%+166.89% | +3.15%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.94% | 9.09%
Calls: 7.58% | 8.60%
Puts: 4.29% | 9.57%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -34.80% | -6.29%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -47.65% | -0.14%
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 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
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 443 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 212.062.10$2.081.9%6830.431.7K
$43.00Aug 77.557.70$7.632.0%--0.9017
$50.00Aug 212.943.00$2.972.0%7880.5410.9K
$41.00Aug 79.409.60$9.502.1%--0.9423
$44.00Aug 76.656.80$6.732.2%10.8739
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.9510.05$10.001.0%10.8881
$50.00Aug 212.572.61$2.591.5%4.7K0.4619.8K
$59.00Aug 219.109.25$9.181.6%60.85388
$60.00Aug 2810.1010.30$10.202.0%100.84120
$60.00Aug 2110.0010.20$10.102.0%1400.8710.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 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
$43.00Jul 240.080.09$0.0911.1%200.044.9K
$48.50Jul 170.090.10$0.1010.0%1.1K0.122.3K
$47.00Jul 200.090.10$0.1010.0%420.08214
$44.00Jul 240.110.12$0.128.3%460.0695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.209.45$9.322.7%381.0022
$42.00Jul 248.208.45$8.323.0%--1.0053
$41.50Jul 178.608.85$8.732.9%1961.0019
$44.00Jul 176.106.35$6.234.0%70.99174
$43.00Jul 177.107.35$7.233.5%50.9956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 175.155.40$5.284.7%391.008.8K
$56.00Jul 175.705.90$5.803.4%1921.0022.9K
$56.50Jul 176.156.40$6.284.0%181.003.2K
$57.00Jul 176.706.90$6.802.9%431.001.1K
$57.50Jul 177.157.40$7.283.4%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 603 active (total vol 174.2K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.5K0.0317
$53.50Aug 141.251.32$1.295.4%4.9K0.3345
$51.00Jul 170.230.25$0.248.3%4.7K0.29636
$50.00Jul 241.421.49$1.464.8%4.6K0.53267
$51.00Jul 240.961.00$0.984.1%4.4K0.4251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.420.46$0.449.1%14.0K0.4339.4K
$50.50Jul 170.680.71$0.704.3%7.3K0.587.0K
$45.00Jul 310.370.40$0.397.7%5.0K0.149.9K
$50.00Aug 212.572.61$2.591.5%4.7K0.4619.8K
$49.00Jul 170.140.16$0.1513.3%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 89.1%, max 237.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7170.9%55.7%207.0%25569
$59.00Jul 17Aug 28125.6%46.3%171.0%274.1K
$60.00Jul 17Aug 28126.2%46.9%169.5%60553.6K
$42.00Jul 17Aug 7147.1%54.7%168.8%1241
$58.00Jul 17Aug 28119.9%46.1%160.4%3296.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28170.9%50.7%237.1%284.7K
$42.00Jul 17Aug 28147.1%49.4%197.7%202.3K
$59.00Jul 17Aug 28125.6%46.3%171.0%454.6K
$60.00Jul 17Aug 28126.2%46.9%169.5%14243.4K
$58.00Jul 17Aug 28119.9%46.1%160.4%1573.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 9.00, avg 1.95)

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$55.50Aug 14$0.10$0.40$0.104.00$55.10
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.12$0.88$0.127.33$45.88
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88
$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. 284 found (best R:R 10.76, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.83$1.83$0.1710.76$46.83
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$45.00$46.00Jul 27$0.87$0.87$0.136.69$45.87
$45.00$46.00Jul 29$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.82$1.82$0.1810.11$55.18
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0661.8%38.2%
$47.00Jul 17Jul 20$0.0770.4%46.3%
$41.00Jul 17Jul 24$0.09170.9%66.9%
$47.50Jul 17Jul 20$0.1063.0%44.8%
$52.00Jul 17Jul 20$0.1156.5%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0573.1%40.9%
$47.00Jul 17Jul 20$0.0770.4%46.3%
$58.00Jul 17Jul 24$0.07119.9%54.7%
$52.50Jul 17Jul 20$0.0861.8%38.2%
$47.50Jul 17Jul 20$0.1063.0%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 2.19% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.66$0.44$1.10$48.90$51.102.19%
$50.50Jul 17$0.41$0.70$1.11$49.39$51.612.21%
$51.00Jul 17$0.24$1.01$1.25$49.75$52.252.49%
$49.50Jul 17$1.00$0.27$1.27$48.23$50.772.53%
$49.00Jul 17$1.37$0.15$1.52$47.48$50.523.03%
$51.50Jul 17$0.14$1.41$1.55$49.95$53.053.09%
$50.00Jul 20$0.93$0.69$1.62$48.38$51.623.23%
$50.50Jul 20$0.68$0.94$1.62$48.88$52.123.23%
$51.00Jul 20$0.47$1.23$1.70$49.30$52.703.39%
$49.50Jul 20$1.25$0.50$1.75$47.75$51.253.49%

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$0.10$0.06$0.16$47.84$52.16
$52.50$48.50Jul 17$0.08$0.10$0.18$48.32$52.68
$51.50$48.00Jul 17$0.14$0.06$0.20$47.80$51.70
$52.00$48.50Jul 17$0.10$0.10$0.20$48.30$52.20
$52.50$49.00Jul 17$0.08$0.15$0.23$48.77$52.73
$51.50$48.50Jul 17$0.14$0.10$0.24$48.26$51.74
$52.00$49.00Jul 17$0.10$0.15$0.25$48.75$52.25
$51.50$49.00Jul 17$0.14$0.15$0.29$48.71$51.79
$51.00$48.00Jul 17$0.24$0.06$0.30$47.70$51.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4446/47Aug 14$0.89$0.118.09$43.11$46.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
46/4748/49Aug 14$0.86$0.146.14$46.14$48.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84
44/4547/48Aug 14$0.83$0.174.88$44.17$47.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.07$0.9313.29
$43.00$44.00$45.00Aug 7$0.07$0.9313.29
$47.00$48.00$49.00Aug 14$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Jul 27$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$42.00$43.00$44.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29

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 $-0.01, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.00$1.00
$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-$0.11$0.89
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-$0.23$1.27
$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. 157 found (best yield 5.90%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.960.520.6%5.90%6.49%8236
$51.00Aug 28$2.720.491.6%5.42%7.01%11836
$51.50Aug 28$2.510.472.6%5.00%7.59%6835
$51.00Aug 21$2.430.481.6%4.84%6.43%560293
$50.50Aug 14$2.400.510.6%4.78%5.38%11741
$52.00Aug 28$2.310.443.6%4.60%8.19%9151
$51.00Aug 14$2.170.481.6%4.32%5.92%11354
$52.50Aug 28$2.120.424.6%4.22%8.80%7766
$50.50Aug 7$2.070.500.6%4.12%4.72%17538
$52.00Aug 21$2.060.433.6%4.10%7.69%6831.7K

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 102,304
Total Puts 84,623
Put/Call Ratio 0.83
Net Difference 17,681

Prior's Put/Call Breakdown

Total Calls 124,155
Total Puts 96,650
Put/Call Ratio 0.78
Net Difference 27,505

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