Tour v342
SLV
iShares Silver Trust
$50.30 -3.66%
(7/16 15:00) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 15:10)
◀ 7/16 15:05 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 260,687
Calls: 103,846 (40%)
Puts: 156,841 (60%)
Prior (07/15) 223,787
Calls: 125,786 (56%)
Puts: 98,001 (44%)
Current vs Prior +16.49%
Calls: -17.44% (Calls)
Puts: +60.04% (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 -1.25%
Calls: -33.10%
Puts: +44.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $179.87M
Calls: $11.46M (6%)
Puts: $168.41M (94%)
Prior (07/15) $24.14M
Calls: $12.20M (51%)
Puts: $11.94M (49%)
Current vs Prior +645.15%
Calls: -6.03%
Puts: +1310.23%
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 +405.46%
Calls: -39.12%
Puts: +904.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 1.51
Prior (07/15) 0.78
Current vs Prior +93.85%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +113.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 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 2.56% | 3.68%2.56% | 5.79%2.56% | 12.07%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -19.82% | -6.78%-19.82% | +1.02%+152.65% | +2.95%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -13.78% | -10.69%-26.63% | -5.30%-35.96% | -4.06%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -19.82% | -6.78%-19.82% | +1.02%+152.65% | +2.95%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.51% | 9.22%
Calls: 4.35% | 8.33%
Puts: 6.67% | 10.11%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -39.52% | -4.95%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -51.44% | +1.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($168.41M) vs calls ($11.46M). Massive premium surge with dollar volume up 645% vs prior. Dollar volume significantly above 7-day average (405% higher). Extreme bearish P/C ratio of 1.51 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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
15:05BEARISHBEARISHBEARISH
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 443 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 146.156.25$6.201.6%20.816
$50.00Aug 212.993.05$3.022.0%7880.5510.9K
$42.00Aug 78.558.75$8.652.3%--0.9119
$45.00Aug 216.306.45$6.382.4%3090.802.4K
$51.00Aug 212.512.57$2.542.4%5600.49293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 213.603.65$3.631.4%1740.562.6K
$58.50Aug 288.708.85$8.771.7%30.8121
$58.50Jul 248.158.30$8.231.8%20.9318
$57.50Aug 147.557.70$7.632.0%--0.8423
$60.00Aug 2810.0010.20$10.102.0%100.85120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 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
$42.00Jul 240.050.06$0.0616.7%130.0338
$48.50Jul 170.070.08$0.0812.5%1.3K0.102.3K
$44.00Jul 240.100.11$0.119.1%470.0695
$49.00Jul 170.120.13$0.137.7%4.0K0.1713.8K
$45.00Jul 240.140.16$0.1513.3%740.081.7K

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
$42.00Jul 208.208.45$8.323.0%--1.0012
$43.00Jul 207.207.45$7.333.4%--1.0030
$44.00Jul 206.256.45$6.353.1%--1.0021
$45.00Jul 205.255.45$5.353.7%41.0016
$41.50Jul 178.708.95$8.822.8%2101.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 175.105.30$5.203.8%391.008.8K
$56.00Jul 175.605.80$5.703.5%2041.0022.9K
$56.50Jul 176.106.30$6.203.2%181.003.2K
$57.00Jul 176.606.80$6.703.0%431.001.1K
$57.50Jul 177.107.30$7.202.8%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 604 active (total vol 200.2K, top 15.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.5K0.0317
$53.50Aug 141.261.34$1.306.2%4.9K0.3345
$51.00Jul 170.240.26$0.258.0%4.7K0.31636
$50.00Jul 241.491.54$1.523.3%4.6K0.55267
$51.00Jul 241.001.03$1.022.9%4.4K0.4351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.350.38$0.378.1%15.2K0.4039.4K
$60.00Jul 179.609.80$9.702.1%10.6K1.0043.3K
$50.50Jul 170.580.62$0.606.7%7.3K0.557.0K
$59.00Jul 178.608.80$8.702.3%6.7K1.004.5K
$45.00Jul 310.350.39$0.3710.8%5.0K0.139.9K

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 86.8%, max 250.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7178.5%56.1%218.4%26969
$42.00Jul 17Aug 7149.1%55.1%170.5%1241
$60.00Jul 17Aug 28125.2%46.6%168.7%60553.6K
$58.00Jul 17Aug 28118.6%45.9%158.7%4296.9K
$58.50Jul 17Aug 28118.7%45.9%158.6%140917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28178.5%50.9%250.6%284.7K
$42.00Jul 17Aug 28149.1%49.5%201.2%202.3K
$60.00Jul 17Aug 28125.2%46.6%168.7%10.6K43.4K
$43.00Jul 17Aug 28125.4%48.1%160.8%1.1K5.0K
$58.00Jul 17Aug 28118.6%45.9%158.7%1683.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 8.09, avg 1.89)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$51.00$51.50Jul 17$0.10$0.40$0.104.00$51.10
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87
$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. 284 found (best R:R 15.67, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$45.00$46.00Jul 29$0.87$0.87$0.136.69$45.87
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$46.00$47.00Jul 27$0.85$0.85$0.155.67$46.85
$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$1.83$1.83$0.1710.76$55.17
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 21$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$56.00Aug 28$1.67$1.67$0.335.06$56.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.06178.5%67.7%
$47.00Jul 17Jul 20$0.0770.3%46.6%
$52.50Jul 17Jul 20$0.0759.6%36.7%
$47.50Jul 17Jul 20$0.1063.3%45.3%
$48.00Jul 17Jul 20$0.1158.7%44.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0670.3%46.6%
$53.00Jul 17Jul 20$0.0665.4%37.7%
$52.50Jul 17Jul 20$0.0959.6%36.7%
$47.50Jul 17Jul 20$0.1063.3%45.3%
$48.00Jul 17Jul 20$0.1458.7%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 2.05% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.43$0.60$1.03$49.47$51.532.05%
$50.00Jul 17$0.69$0.37$1.06$48.94$51.062.11%
$51.00Jul 17$0.25$0.93$1.18$49.82$52.182.35%
$49.50Jul 17$1.07$0.22$1.29$48.21$50.792.56%
$51.50Jul 17$0.15$1.35$1.50$50.00$53.002.98%
$49.00Jul 17$1.45$0.13$1.58$47.42$50.583.14%
$50.00Jul 20$0.96$0.63$1.59$48.41$51.593.16%
$50.50Jul 20$0.71$0.89$1.60$48.90$52.103.18%
$51.00Jul 20$0.49$1.18$1.67$49.33$52.673.32%
$49.50Jul 20$1.29$0.49$1.78$47.72$51.283.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.07$0.05$0.12$47.88$52.62
$52.00$48.00Jul 17$0.10$0.05$0.15$47.85$52.15
$52.50$48.50Jul 17$0.07$0.08$0.15$48.35$52.65
$52.00$48.50Jul 17$0.10$0.08$0.18$48.32$52.18
$51.50$48.00Jul 17$0.15$0.05$0.20$47.80$51.70
$52.50$49.00Jul 17$0.07$0.13$0.20$48.80$52.70
$51.50$48.50Jul 17$0.15$0.08$0.23$48.27$51.73
$52.00$49.00Jul 17$0.10$0.13$0.23$48.77$52.23
$51.50$49.00Jul 17$0.15$0.13$0.28$48.72$51.78
$52.50$49.50Jul 17$0.07$0.22$0.29$49.21$52.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
43/4446/47Aug 14$0.89$0.118.09$43.11$46.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.07$0.9313.29
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 166 found (best net $-0.02, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.02$0.98
$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-$0.02$2.98
$48.00$45.001:2Aug 21-$0.08$2.92
$48.50$47.001:2Jul 29-$0.21$1.29
$45.00$44.001:2Jul 22-$0.05$0.95
$44.00$43.001:2Jul 24-$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 5.94%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.990.520.4%5.94%6.34%8236
$51.00Aug 28$2.770.491.4%5.51%6.90%11836
$51.50Aug 28$2.540.472.4%5.05%7.44%6835
$51.00Aug 21$2.510.491.4%4.99%6.38%560293
$50.50Aug 14$2.430.510.4%4.83%5.23%11741
$52.00Aug 28$2.330.453.4%4.63%8.01%9151
$51.00Aug 14$2.190.481.4%4.35%5.75%11354
$52.50Aug 28$2.140.424.4%4.25%8.63%7766
$50.50Aug 7$2.090.510.4%4.16%4.55%17538
$52.00Aug 21$2.080.433.4%4.14%7.51%7741.7K

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 103,846
Total Puts 156,841
Put/Call Ratio 1.51
Net Difference -52,995

Prior's Put/Call Breakdown

Total Calls 125,786
Total Puts 98,001
Put/Call Ratio 0.78
Net Difference 27,785

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