Tour v342
SLV
iShares Silver Trust
$50.27 -3.72%
(7/16 15:20) ◀
|
Thursday, July 16, 2026 (3:25pm)
January 2026
|
▶ (7/16 15:30)
◀ 7/16 15:25 ▶

Option Volume

Detail
ℹ
Current (07/16 3:25pm) 268,229
Calls: 107,781 (40%)
Puts: 160,448 (60%)
Prior (07/15) 230,834
Calls: 130,514 (57%)
Puts: 100,320 (43%)
Current vs Prior +16.20%
Calls: -17.42% (Calls)
Puts: +59.94% (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 +1.60%
Calls: -30.57%
Puts: +47.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:25pm) $182.98M
Calls: $11.90M (7%)
Puts: $171.08M (93%)
Prior (07/15) $24.41M
Calls: $12.00M (49%)
Puts: $12.41M (51%)
Current vs Prior +649.57%
Calls: -0.84%
Puts: +1278.09%
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 +414.18%
Calls: -36.81%
Puts: +920.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:25pm) 1.49
Prior (07/15) 0.77
Current vs Prior +93.67%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +110.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:25pm) 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 2.53% | 3.66%2.53% | 5.75%2.53% | 12.11%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -21.02% | -7.23%-21.02% | +0.39%+148.88% | +3.35%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -15.07% | -11.12%-27.72% | -5.89%-36.92% | -3.69%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -21.02% | -7.23%-21.02% | +0.39%+148.88% | +3.35%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.07% | 8.73%
Calls: 7.58% | 5.38%
Puts: 6.56% | 12.09%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -22.39% | -10.00%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -37.69% | -4.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($171.08M) vs calls ($11.90M). Massive premium surge with dollar volume up 650% vs prior. Dollar volume significantly above 7-day average (414% higher). Bearish P/C ratio of 1.49 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
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
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 449 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 72.953.00$2.981.7%860.6152
$43.00Aug 77.607.75$7.682.0%--0.9017
$41.00Aug 79.459.65$9.552.1%--0.9423
$41.00Jul 319.359.55$9.452.1%--0.9633
$41.00Jul 249.259.45$9.352.1%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 213.053.10$3.081.6%1120.51705
$55.00Aug 215.705.80$5.751.7%2490.7116.2K
$57.50Aug 147.557.70$7.632.0%--0.8323
$60.00Aug 2810.0510.25$10.152.0%100.85120
$60.00Aug 219.9510.15$10.052.0%1570.8710.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.4K0.0712.0K
$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%2020.036.7K
$52.50Jul 170.060.07$0.0714.3%1.9K0.092.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%130.0338
$48.50Jul 170.070.08$0.0812.5%1.3K0.112.3K
$43.00Jul 240.070.08$0.0812.5%200.044.9K
$44.00Jul 240.100.12$0.1118.2%470.0695
$47.50Jul 200.110.13$0.1216.7%1180.1197

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
$41.00Jul 249.259.45$9.352.1%381.0022
$42.00Jul 248.258.50$8.383.0%--1.0053
$41.50Jul 178.658.90$8.782.8%2581.0019
$44.00Jul 176.206.40$6.303.2%70.99174
$43.00Jul 177.157.40$7.283.4%50.9956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 175.205.35$5.282.8%391.008.8K
$56.00Jul 175.705.85$5.782.6%2651.0022.9K
$56.50Jul 176.106.35$6.234.0%191.003.2K
$57.00Jul 176.656.80$6.732.2%1141.001.1K
$57.50Jul 177.107.35$7.233.5%201.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 205.9K, top 15.8K)

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 170.220.24$0.238.7%4.8K0.29636
$50.00Jul 241.441.50$1.474.1%4.7K0.54267
$51.00Jul 240.981.01$1.003.0%4.4K0.4251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.370.39$0.385.3%15.8K0.4139.4K
$60.00Jul 179.609.85$9.732.6%10.6K1.0043.3K
$50.50Jul 170.590.63$0.616.6%7.4K0.577.0K
$59.00Jul 178.608.85$8.732.9%6.7K1.004.5K
$45.00Jul 310.360.39$0.387.9%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. 68 strikes (avg 90.6%, max 254.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7179.0%55.6%222.1%31769
$59.50Jul 17Aug 28131.5%46.7%181.3%2092.3K
$42.00Jul 17Aug 7149.5%54.7%173.3%1241
$59.00Jul 17Aug 28125.8%46.4%171.4%274.1K
$60.00Jul 17Aug 28126.6%46.8%170.6%60653.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28179.0%50.4%254.9%284.7K
$42.00Jul 17Aug 28149.5%49.2%203.8%202.3K
$59.50Jul 17Aug 14131.5%47.4%177.6%361.3K
$59.00Jul 17Aug 28125.8%46.4%171.4%6.7K4.6K
$60.00Jul 17Aug 28126.6%46.8%170.6%10.6K43.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$55.00$55.50Aug 14$0.10$0.40$0.104.00$55.10
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
$46.00$45.00Jul 31$0.13$0.87$0.136.69$45.87
$44.00$43.00Aug 14$0.13$0.87$0.136.69$43.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 287 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$45.00$46.00Jul 29$0.88$0.88$0.127.33$45.88
$45.00$46.00Jul 31$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$1.85$1.85$0.1512.33$55.15
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$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
$41.00Jul 17Jul 24$0.07179.0%67.4%
$52.50Jul 17Jul 20$0.0760.9%37.4%
$47.00Jul 17Jul 20$0.1070.0%46.2%
$48.00Jul 17Jul 20$0.1158.3%41.8%
$52.00Jul 17Jul 20$0.1254.6%36.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0670.0%46.2%
$47.50Jul 17Jul 20$0.0962.9%43.8%
$52.50Jul 17Jul 20$0.1060.9%37.4%
$48.00Jul 17Jul 20$0.1158.3%41.8%
$52.00Jul 17Jul 20$0.1554.6%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 2.01% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.40$0.61$1.01$49.49$51.512.01%
$50.00Jul 17$0.66$0.38$1.04$48.96$51.042.07%
$51.00Jul 17$0.23$0.95$1.18$49.82$52.182.35%
$49.50Jul 17$1.02$0.22$1.24$48.26$50.742.47%
$51.50Jul 17$0.14$1.36$1.50$50.00$53.002.98%
$49.00Jul 17$1.41$0.13$1.54$47.46$50.543.06%
$50.00Jul 20$0.93$0.65$1.58$48.42$51.583.14%
$50.50Jul 20$0.67$0.91$1.58$48.92$52.083.14%
$51.00Jul 20$0.47$1.21$1.68$49.32$52.683.34%
$49.50Jul 20$1.27$0.47$1.74$47.76$51.243.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.24% of stock, avg 4.75%)

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$0.08$0.15$48.35$52.65
$52.00$48.50Jul 17$0.09$0.08$0.17$48.33$52.17
$51.50$48.00Jul 17$0.14$0.05$0.19$47.81$51.69
$52.50$49.00Jul 17$0.07$0.13$0.20$48.80$52.70
$51.50$48.50Jul 17$0.14$0.08$0.22$48.28$51.72
$52.00$49.00Jul 17$0.09$0.13$0.22$48.78$52.22
$51.50$49.00Jul 17$0.14$0.13$0.27$48.73$51.77
$51.00$48.00Jul 17$0.23$0.05$0.28$47.72$51.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
45/4647/48Aug 14$0.87$0.136.69$45.13$47.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85

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
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00

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
$45.00$44.001:2Jul 22-$0.05$0.95
$44.00$43.001:2Jul 24-$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. 158 found (best yield 5.91%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.970.520.5%5.91%6.37%8236
$51.00Aug 28$2.740.491.4%5.45%6.90%11836
$51.50Aug 28$2.530.472.5%5.03%7.48%6835
$51.00Aug 21$2.490.491.4%4.95%6.41%562293
$50.50Aug 14$2.420.510.5%4.81%5.27%11841
$52.00Aug 28$2.330.443.4%4.63%8.08%9151
$51.00Aug 14$2.180.481.4%4.34%5.79%11354
$52.50Aug 28$2.140.424.4%4.26%8.69%7766
$50.50Aug 7$2.090.510.5%4.16%4.62%17938
$52.00Aug 21$2.070.433.4%4.12%7.56%9891.7K

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 107,781
Total Puts 160,448
Put/Call Ratio 1.49
Net Difference -52,667

Prior's Put/Call Breakdown

Total Calls 130,514
Total Puts 100,320
Put/Call Ratio 0.77
Net Difference 30,194

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