Tour v343
SLV
iShares Silver Trust
$50.24 -3.77%
(7/16 15:10) ◀
|
Thursday, July 16, 2026 (3:15pm)
January 2026
|
▶ (7/16 15:20)
◀ 7/16 15:15 ▶

Option Volume

Detail
ℹ
Current (07/16 3:15pm) 264,655
Calls: 105,552 (40%)
Puts: 159,103 (60%)
Prior (07/15) 225,659
Calls: 126,721 (56%)
Puts: 98,938 (44%)
Current vs Prior +17.28%
Calls: -16.71% (Calls)
Puts: +60.81% (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 +0.25%
Calls: -32.00%
Puts: +46.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:15pm) $182.70M
Calls: $11.57M (6%)
Puts: $171.13M (94%)
Prior (07/15) $24.23M
Calls: $12.36M (51%)
Puts: $11.88M (49%)
Current vs Prior +653.89%
Calls: -6.34%
Puts: +1340.57%
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 +413.40%
Calls: -38.53%
Puts: +921.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:15pm) 1.51
Prior (07/15) 0.78
Current vs Prior +93.06%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +113.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:15pm) 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% | 3.64%2.57% | 5.75%2.57% | 12.14%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -19.73% | -7.68%-19.72% | +0.45%+152.95% | +3.58%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -13.68% | -11.55%-26.54% | -5.84%-35.88% | -3.47%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -19.73% | -7.68%-19.72% | +0.45%+152.95% | +3.58%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.20% | 8.20%
Calls: 6.25% | 7.61%
Puts: 6.15% | 8.79%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -31.94% | -15.46%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -45.35% | -9.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($171.13M) vs calls ($11.57M). Massive premium surge with dollar volume up 654% vs prior. Dollar volume significantly above 7-day average (413% 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
15:15BEARISHBEARISHBEARISH
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 452 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.508.65$8.571.8%--0.9119
$41.00Aug 79.409.60$9.502.1%--0.9223
$44.00Aug 76.706.85$6.782.2%30.8739
$45.00Aug 216.256.40$6.332.4%3090.792.4K
$42.00Jul 248.258.45$8.352.4%--1.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 213.653.70$3.681.4%1740.572.6K
$60.00Aug 2110.0010.15$10.071.5%1550.8610.3K
$60.00Aug 149.9010.05$9.981.5%10.8981
$50.50Aug 283.053.10$3.081.6%1330.48105
$59.00Aug 219.109.25$9.181.6%60.84388

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%1.3K0.0712.0K
$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
$43.00Jul 240.070.08$0.0812.5%200.044.9K
$44.00Jul 240.110.12$0.128.3%470.0695
$49.00Jul 170.130.14$0.147.1%4.0K0.1813.8K
$45.00Jul 240.150.16$0.166.3%750.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.659.90$9.782.6%1891.0057
$41.00Jul 179.159.40$9.282.7%3111.0046
$41.50Jul 178.658.90$8.782.8%2521.0019
$42.00Jul 178.158.40$8.283.0%121.0022
$42.50Jul 177.657.90$7.783.2%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 228.658.90$8.782.8%21.0021
$60.00Jul 229.659.90$9.782.6%--1.00134
$59.00Jul 178.658.85$8.752.3%6.7K0.994.5K
$60.00Jul 179.659.85$9.752.1%10.6K0.9943.3K
$59.50Jul 179.159.35$9.252.2%280.991.3K

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 202.8K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 220.030.06$0.0560.0%5.5K0.0317
$53.50Aug 141.271.35$1.316.1%4.9K0.3345
$51.00Jul 170.230.24$0.244.2%4.8K0.29636
$50.00Jul 241.441.48$1.462.7%4.6K0.54267
$51.00Jul 240.961.00$0.984.1%4.4K0.4251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.400.41$0.412.4%15.4K0.4239.4K
$60.00Jul 179.659.85$9.752.1%10.6K0.9943.3K
$50.50Jul 170.630.67$0.656.2%7.3K0.587.0K
$59.00Jul 178.658.85$8.752.3%6.7K0.994.5K
$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 88.8%, max 252.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7177.8%55.7%218.9%31169
$59.50Jul 17Aug 28131.7%46.8%181.5%2092.3K
$42.00Jul 17Aug 7148.3%54.5%172.1%1241
$60.00Jul 17Aug 28126.7%46.8%170.8%60653.6K
$58.00Jul 17Aug 28120.3%46.1%161.1%4296.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28177.8%50.4%252.7%284.7K
$42.00Jul 17Aug 28148.3%49.2%201.7%202.3K
$59.50Jul 17Aug 14131.7%47.5%177.0%361.3K
$60.00Jul 17Aug 28126.7%46.8%170.8%10.6K43.4K
$58.00Jul 17Aug 28120.3%46.1%161.1%1953.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 7.33, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
$51.50$52.00Jul 20$0.11$0.39$0.113.55$51.61
$52.50$53.00Jul 27$0.11$0.39$0.113.55$52.61
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. 277 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 29$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$43.00$44.00Aug 7$0.87$0.87$0.136.69$43.87
$46.00$47.00Jul 27$0.86$0.86$0.146.14$46.86
$45.00$46.00Jul 31$0.83$0.83$0.174.88$45.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$60.00$59.00Aug 7$0.89$0.89$0.118.09$59.11
$60.00$59.00Aug 21$0.89$0.89$0.118.09$59.11
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$56.00Aug 28$1.68$1.68$0.325.25$56.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0769.0%45.9%
$52.50Jul 17Jul 20$0.0761.6%37.7%
$47.50Jul 17Jul 20$0.1061.9%44.5%
$52.00Jul 17Jul 20$0.1156.3%37.8%
$46.00Jul 17Jul 22$0.1280.3%52.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0669.0%45.9%
$47.50Jul 17Jul 20$0.0961.9%44.5%
$52.00Jul 17Jul 20$0.1156.3%37.8%
$48.00Jul 17Jul 20$0.1358.6%42.3%
$46.50Jul 17Jul 22$0.1675.2%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 2.09% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.64$0.41$1.05$48.95$51.052.09%
$50.50Jul 17$0.40$0.65$1.05$49.45$51.552.09%
$49.50Jul 17$0.99$0.24$1.23$48.27$50.732.45%
$51.00Jul 17$0.24$1.00$1.24$49.76$52.242.47%
$49.00Jul 17$1.40$0.14$1.54$47.46$50.543.07%
$51.50Jul 17$0.15$1.40$1.55$49.95$53.053.09%
$50.50Jul 20$0.67$0.91$1.58$48.92$52.083.14%
$50.00Jul 20$0.92$0.67$1.59$48.41$51.593.16%
$51.00Jul 20$0.47$1.21$1.68$49.32$52.683.34%
$49.50Jul 20$1.24$0.48$1.72$47.78$51.223.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.79%)

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$0.14$0.21$48.79$52.71
$51.50$48.50Jul 17$0.15$0.08$0.23$48.27$51.73
$52.00$49.00Jul 17$0.10$0.14$0.24$48.76$52.24
$51.00$48.00Jul 17$0.24$0.05$0.29$47.71$51.29
$51.50$49.00Jul 17$0.15$0.14$0.29$48.71$51.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
46/4748/49Aug 14$0.85$0.155.67$46.15$48.85
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. 63 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
$42.00$43.00$44.00Aug 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
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$45.00$46.00$47.00Aug 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. 162 found (best net $-0.02, 162 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-$0.02$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
$43.00$42.001:2Jul 27-$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 5.91%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.970.520.5%5.91%6.43%8236
$51.00Aug 28$2.740.491.5%5.45%6.97%11836
$51.50Aug 28$2.520.472.5%5.02%7.52%6835
$51.00Aug 21$2.460.491.5%4.90%6.41%560293
$50.50Aug 14$2.390.510.5%4.76%5.27%11841
$52.00Aug 28$2.320.443.5%4.62%8.12%9151
$51.00Aug 14$2.160.481.5%4.30%5.81%11354
$52.50Aug 28$2.130.424.5%4.24%8.74%7766
$50.50Aug 7$2.090.500.5%4.16%4.68%17738
$52.00Aug 21$2.060.433.5%4.10%7.60%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 105,552
Total Puts 159,103
Put/Call Ratio 1.51
Net Difference -53,551

Prior's Put/Call Breakdown

Total Calls 126,721
Total Puts 98,938
Put/Call Ratio 0.78
Net Difference 27,783

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