Tour v342
SLV
iShares Silver Trust
$50.21 -3.84%
(7/16 14:55) ◀
|
Thursday, July 16, 2026 (3:00pm)
January 2026
|
▶ (7/16 15:05)
◀ 7/16 15:00 ▶

Option Volume

Detail
ℹ
Current (07/16 3:00pm) 248,119
Calls: 103,140 (42%)
Puts: 144,979 (58%)
Prior (07/15) 222,610
Calls: 125,032 (56%)
Puts: 97,578 (44%)
Current vs Prior +11.46%
Calls: -17.51% (Calls)
Puts: +48.58% (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 -6.01%
Calls: -33.56%
Puts: +33.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:00pm) $168.87M
Calls: $11.14M (7%)
Puts: $157.72M (93%)
Prior (07/15) $24.04M
Calls: $11.95M (50%)
Puts: $12.09M (50%)
Current vs Prior +602.54%
Calls: -6.72%
Puts: +1204.56%
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 +374.53%
Calls: -40.81%
Puts: +841.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:00pm) 1.41
Prior (07/15) 0.78
Current vs Prior +80.11%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +99.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:00pm) 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 2.67% | 3.68%2.67% | 5.80%2.67% | 12.09%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -16.56% | -6.62%-16.56% | +1.20%+162.91% | +3.13%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -10.28% | -10.53%-23.64% | -5.13%-33.36% | -3.89%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -16.56% | -6.62%-16.56% | +1.20%+162.91% | +3.13%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.71% | 9.19%
Calls: 7.46% | 9.78%
Puts: 5.97% | 8.60%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -26.34% | -5.26%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -40.86% | +0.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($157.72M) vs calls ($11.14M). Massive premium surge with dollar volume up 603% vs prior. Dollar volume significantly above 7-day average (375% higher). Bearish P/C ratio of 1.41 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
15:00BEARISHBEARISHBEARISH
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 451 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.943.00$2.972.0%7880.5410.9K
$41.00Aug 79.409.60$9.502.1%--0.9223
$41.00Jul 249.209.40$9.302.2%380.9822
$42.00Aug 78.458.65$8.552.3%--0.9119
$42.00Jul 318.358.55$8.452.4%--0.9417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.9010.05$9.981.5%10.8981
$59.00Aug 289.209.35$9.271.6%110.82132
$59.00Aug 219.109.25$9.181.6%60.85388
$50.00Aug 212.572.62$2.601.9%4.7K0.4619.8K
$55.00Jul 315.105.20$5.151.9%980.82739

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 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%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
$48.50Jul 170.080.09$0.0911.1%1.2K0.122.3K
$47.00Jul 200.090.10$0.1010.0%420.08214
$44.00Jul 240.100.12$0.1118.2%470.0695

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
$41.50Jul 178.608.85$8.732.9%1971.0019
$44.00Jul 176.156.35$6.253.2%70.99174
$43.00Jul 177.107.35$7.233.5%50.9956
$42.00Jul 178.108.35$8.233.0%120.9922
$40.50Jul 179.609.85$9.732.6%1890.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 175.155.35$5.253.8%391.008.8K
$56.00Jul 175.705.85$5.782.6%2041.0022.9K
$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. 604 active (total vol 192.5K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.5K0.0317
$53.50Aug 141.251.33$1.296.2%4.9K0.3345
$51.00Jul 170.240.25$0.254.0%4.7K0.29636
$50.00Jul 241.441.49$1.473.4%4.6K0.54267
$51.00Jul 240.961.00$0.984.1%4.4K0.4251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.420.44$0.434.7%14.0K0.4339.4K
$60.00Jul 179.659.90$9.782.6%10.6K1.0043.3K
$50.50Jul 170.650.69$0.676.0%7.3K0.587.0K
$45.00Jul 310.360.40$0.3810.5%5.0K0.149.9K
$50.00Aug 212.572.62$2.601.9%4.7K0.4619.8K

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 90.1%, max 249.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7177.0%55.7%217.5%25669
$59.50Jul 17Aug 28131.0%46.6%181.2%2092.3K
$59.00Jul 17Aug 28125.4%46.3%170.6%274.1K
$42.00Jul 17Aug 7147.6%54.8%169.5%1241
$60.00Jul 17Aug 28126.1%46.9%169.1%60553.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28177.0%50.7%249.2%284.7K
$42.00Jul 17Aug 28147.6%49.4%198.9%202.3K
$59.50Jul 17Aug 14131.0%47.6%175.1%361.3K
$59.00Jul 17Aug 28125.4%46.3%170.6%4.1K4.6K
$60.00Jul 17Aug 28126.1%46.9%169.1%10.6K43.4K

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 1.89)

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$0.13$0.87$0.136.69$57.13
$55.00$56.00Aug 21$0.19$0.81$0.194.26$55.19
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$51.00$51.50Jul 17$0.10$0.40$0.104.00$51.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$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. 281 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.85$1.85$0.1512.33$46.85
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$45.00$46.00Jul 29$0.88$0.88$0.127.33$45.88
$45.00$46.00Jul 27$0.87$0.87$0.136.69$45.87
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
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.18, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.07177.0%67.2%
$47.00Jul 17Jul 20$0.0771.0%46.3%
$52.50Jul 17Jul 20$0.0762.4%37.7%
$47.50Jul 17Jul 20$0.1163.6%44.4%
$52.00Jul 17Jul 20$0.1156.0%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0771.0%46.3%
$47.50Jul 17Jul 20$0.0963.6%44.4%
$52.50Jul 17Jul 20$0.0962.4%37.7%
$52.00Jul 17Jul 20$0.1156.0%37.2%
$48.00Jul 17Jul 20$0.1459.6%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 2.15% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.41$0.67$1.08$49.42$51.582.15%
$50.00Jul 17$0.67$0.43$1.10$48.90$51.102.19%
$49.50Jul 17$0.98$0.26$1.24$48.26$50.742.47%
$51.00Jul 17$0.25$1.00$1.25$49.75$52.252.49%
$49.00Jul 17$1.39$0.16$1.55$47.45$50.553.09%
$51.50Jul 17$0.15$1.41$1.56$49.94$53.063.11%
$50.00Jul 20$0.92$0.68$1.60$48.40$51.603.19%
$50.50Jul 20$0.67$0.93$1.60$48.90$52.103.19%
$51.00Jul 20$0.46$1.23$1.69$49.31$52.693.37%
$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 0.26% of stock, avg 4.83%)

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$0.10$0.06$0.16$47.84$52.16
$52.50$48.50Jul 17$0.07$0.09$0.16$48.34$52.66
$52.00$48.50Jul 17$0.10$0.09$0.19$48.31$52.19
$51.50$48.00Jul 17$0.15$0.06$0.21$47.79$51.71
$52.50$49.00Jul 17$0.07$0.16$0.23$48.77$52.73
$51.50$48.50Jul 17$0.15$0.09$0.24$48.26$51.74
$52.00$49.00Jul 17$0.10$0.16$0.26$48.74$52.26
$51.00$48.00Jul 17$0.25$0.06$0.31$47.69$51.31
$51.50$49.00Jul 17$0.15$0.16$0.31$48.69$51.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 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
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
46/4748/49Aug 14$0.85$0.155.67$46.15$48.85
43/4447/48Aug 14$0.84$0.165.25$43.16$47.84
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 29$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$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
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 169 found (best net $-0.01, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$1.93$1.07
$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-$0.10$2.90
$48.50$47.001:2Jul 29-$0.23$1.27
$47.00$46.001:2Jul 20$0.00$1.00
$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 5.88%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.950.520.6%5.88%6.45%8236
$51.00Aug 28$2.720.491.6%5.42%6.99%11836
$51.50Aug 28$2.500.472.6%4.98%7.55%6835
$51.00Aug 21$2.460.481.6%4.90%6.47%560293
$50.50Aug 14$2.400.510.6%4.78%5.36%11741
$52.00Aug 28$2.300.443.6%4.58%8.15%9151
$51.00Aug 14$2.170.481.6%4.32%5.90%11354
$52.50Aug 28$2.110.424.6%4.20%8.76%7766
$50.50Aug 7$2.070.500.6%4.12%4.70%17538
$52.00Aug 21$2.060.433.6%4.10%7.67%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 103,140
Total Puts 144,979
Put/Call Ratio 1.41
Net Difference -41,839

Prior's Put/Call Breakdown

Total Calls 125,032
Total Puts 97,578
Put/Call Ratio 0.78
Net Difference 27,454

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