Tour v342
SLV
iShares Silver Trust
$50.26 -3.73%
(7/16 15:05) ◀
|
Thursday, July 16, 2026 (3:10pm)
January 2026
|
▶ (7/16 15:15)
◀ 7/16 15:10 ▶

Option Volume

Detail
ℹ
Current (07/16 3:10pm) 262,194
Calls: 104,818 (40%)
Puts: 157,376 (60%)
Prior (07/15) 224,472
Calls: 126,132 (56%)
Puts: 98,340 (44%)
Current vs Prior +16.80%
Calls: -16.90% (Calls)
Puts: +60.03% (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 -0.68%
Calls: -32.48%
Puts: +44.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:10pm) $180.42M
Calls: $11.58M (6%)
Puts: $168.84M (94%)
Prior (07/15) $24.15M
Calls: $12.23M (51%)
Puts: $11.93M (49%)
Current vs Prior +646.93%
Calls: -5.27%
Puts: +1315.39%
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 +407.00%
Calls: -38.48%
Puts: +907.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:10pm) 1.50
Prior (07/15) 0.78
Current vs Prior +92.57%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +112.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:10pm) 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 2.57% | 3.70%2.57% | 5.81%2.57% | 12.12%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -19.76% | -6.21%-19.76% | +1.45%+152.85% | +3.37%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -13.71% | -10.14%-26.57% | -4.90%-35.91% | -3.67%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -19.76% | -6.21%-19.76% | +1.45%+152.85% | +3.37%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.71% | 9.20%
Calls: 8.96% | 7.29%
Puts: 6.45% | 11.11%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -15.37% | -5.15%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -32.04% | +1.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($168.84M) vs calls ($11.58M). Massive premium surge with dollar volume up 647% vs prior. Dollar volume significantly above 7-day average (407% higher). Extreme bearish P/C ratio of 1.50 - 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
15:10BEARISHBEARISHBEARISH
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 439 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 77.607.75$7.682.0%--0.8917
$41.00Aug 79.459.65$9.552.1%--0.9223
$41.00Jul 179.209.40$9.302.2%2970.9946
$44.00Aug 76.706.85$6.782.2%30.8739
$42.00Aug 78.508.70$8.602.3%--0.9119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 241.421.44$1.431.4%1.1K0.51267
$51.00Aug 213.053.10$3.081.6%1110.51705
$56.00Jul 245.755.85$5.801.7%630.93337
$57.50Aug 147.557.70$7.632.0%--0.8423
$60.00Aug 2810.0510.25$10.152.0%100.85120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.52, 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
$44.00Jul 240.100.12$0.1118.2%470.0695
$49.00Jul 170.110.13$0.1216.7%4.0K0.1713.8K
$45.00Jul 240.140.16$0.1513.3%750.081.7K
$48.00Jul 200.160.19$0.1816.7%2690.152.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.208.40$8.302.4%--1.0012
$43.00Jul 207.207.40$7.302.7%--1.0030
$44.00Jul 206.206.45$6.333.9%--1.0021
$45.00Jul 205.205.45$5.334.7%41.0016
$41.00Jul 249.259.50$9.382.7%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 175.105.35$5.234.8%391.008.8K
$56.00Jul 175.605.85$5.734.4%2151.0022.9K
$56.50Jul 176.106.35$6.234.0%181.003.2K
$57.00Jul 176.606.85$6.733.7%431.001.1K
$57.50Jul 177.107.35$7.233.5%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 604 active (total vol 201.6K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.5K0.0317
$53.50Aug 141.271.36$1.326.8%4.9K0.3345
$51.00Jul 170.230.25$0.248.3%4.8K0.30636
$50.00Jul 241.461.51$1.493.4%4.6K0.55267
$51.00Jul 240.971.02$1.005.0%4.4K0.4351
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.370.39$0.385.3%15.3K0.4039.4K
$60.00Jul 179.659.85$9.752.1%10.6K1.0043.3K
$50.50Jul 170.600.64$0.626.5%7.3K0.567.0K
$59.00Jul 178.608.85$8.732.9%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 88.5%, max 251.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7178.4%55.9%219.0%29769
$59.50Jul 17Aug 28130.6%46.5%180.6%2092.3K
$42.00Jul 17Aug 7148.9%54.7%172.3%1241
$59.00Jul 17Aug 28125.0%46.2%170.7%274.1K
$60.00Jul 17Aug 28125.7%46.6%169.9%60653.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28178.4%50.8%251.4%284.7K
$42.00Jul 17Aug 28148.9%49.2%202.6%202.3K
$59.50Jul 17Aug 14130.6%47.4%175.8%361.3K
$59.00Jul 17Aug 28125.0%46.2%170.7%6.7K4.6K
$60.00Jul 17Aug 28125.7%46.6%169.9%10.6K43.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 8.09, avg 1.94)

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$0.13$0.87$0.136.69$57.13
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$44.00$43.00Aug 14$0.13$0.87$0.136.69$43.87
$46.00$45.00Jul 31$0.14$0.86$0.146.14$45.86
$45.00$44.00Aug 7$0.14$0.86$0.146.14$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 285 found (best R:R 12.33, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.85$1.85$0.1512.33$46.85
$43.00$44.00Jul 31$0.90$0.90$0.109.00$43.90
$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 29$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.82$1.82$0.1810.11$55.18
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$56.00Aug 28$1.65$1.65$0.354.71$56.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0769.9%46.3%
$52.50Jul 17Jul 20$0.0760.3%37.2%
$41.00Jul 17Jul 24$0.08178.4%67.5%
$47.50Jul 17Jul 20$0.1262.8%45.0%
$52.00Jul 17Jul 20$0.1354.0%37.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0669.9%46.3%
$52.50Jul 17Jul 20$0.0960.3%37.2%
$47.50Jul 17Jul 20$0.1062.8%45.0%
$52.00Jul 17Jul 20$0.1154.0%37.2%
$48.00Jul 17Jul 20$0.1358.3%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 2.05% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.41$0.62$1.03$49.47$51.532.05%
$50.00Jul 17$0.67$0.38$1.05$48.95$51.052.09%
$51.00Jul 17$0.24$0.96$1.20$49.80$52.202.39%
$49.50Jul 17$1.02$0.22$1.24$48.26$50.742.47%
$49.00Jul 17$1.41$0.12$1.53$47.47$50.533.04%
$51.50Jul 17$0.15$1.39$1.54$49.96$53.043.06%
$50.50Jul 20$0.69$0.90$1.59$48.91$52.093.16%
$50.00Jul 20$0.96$0.66$1.62$48.38$51.623.22%
$51.00Jul 20$0.47$1.17$1.64$49.36$52.643.26%
$49.50Jul 20$1.27$0.48$1.75$47.75$51.253.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.76%)

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$0.09$0.05$0.14$47.86$52.14
$52.50$48.50Jul 17$0.07$0.07$0.14$48.36$52.64
$52.00$48.50Jul 17$0.09$0.07$0.16$48.34$52.16
$52.50$49.00Jul 17$0.07$0.12$0.19$48.81$52.69
$51.50$48.00Jul 17$0.15$0.05$0.20$47.80$51.70
$52.00$49.00Jul 17$0.09$0.12$0.21$48.79$52.21
$51.50$48.50Jul 17$0.15$0.07$0.22$48.28$51.72
$51.50$49.00Jul 17$0.15$0.12$0.27$48.73$51.77
$51.00$48.00Jul 17$0.24$0.05$0.29$47.71$51.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 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
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
44/4546/47Aug 14$0.88$0.127.33$44.12$46.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
43/4446/47Aug 14$0.85$0.155.67$43.15$46.85
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$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. 165 found (best net $-0.02, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.01$0.99
$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-$0.09$2.91
$48.50$47.001:2Jul 29-$0.22$1.28
$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 5.95%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.990.520.5%5.95%6.43%8236
$51.00Aug 28$2.740.491.5%5.45%6.92%11836
$51.50Aug 28$2.540.472.5%5.05%7.52%6835
$51.00Aug 21$2.490.491.5%4.95%6.43%560293
$50.50Aug 14$2.430.510.5%4.83%5.31%11741
$52.00Aug 28$2.330.453.5%4.64%8.10%9151
$51.00Aug 14$2.190.481.5%4.36%5.83%11354
$52.50Aug 28$2.140.424.5%4.26%8.71%7766
$50.50Aug 7$2.090.510.5%4.16%4.64%17538
$52.00Aug 21$2.070.433.5%4.12%7.58%8011.7K

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 104,818
Total Puts 157,376
Put/Call Ratio 1.50
Net Difference -52,558

Prior's Put/Call Breakdown

Total Calls 126,132
Total Puts 98,340
Put/Call Ratio 0.78
Net Difference 27,792

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