Tour v342
SLV
iShares Silver Trust
$50.19 -3.87%
(7/16 15:25) ◀
|
Thursday, July 16, 2026 (3:30pm)
January 2026
|
▶ (7/16 15:35)
◀ 7/16 15:30 ▶

Option Volume

Detail
ℹ
Current (07/16 3:30pm) 274,100
Calls: 112,809 (41%)
Puts: 161,291 (59%)
Prior (07/15) 232,509
Calls: 131,684 (57%)
Puts: 100,825 (43%)
Current vs Prior +17.89%
Calls: -14.33% (Calls)
Puts: +59.97% (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 +3.83%
Calls: -27.33%
Puts: +48.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:30pm) $184.17M
Calls: $12.48M (7%)
Puts: $171.70M (93%)
Prior (07/15) $24.49M
Calls: $12.02M (49%)
Puts: $12.47M (51%)
Current vs Prior +652.00%
Calls: +3.80%
Puts: +1276.86%
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 +417.54%
Calls: -33.72%
Puts: +924.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:30pm) 1.43
Prior (07/15) 0.77
Current vs Prior +86.74%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +102.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:30pm) 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 2.51% | 3.61%2.51% | 5.72%2.51% | 12.09%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -21.51% | -8.60%-21.51% | -0.15%+147.32% | +3.17%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -15.60% | -12.43%-28.17% | -6.39%-37.31% | -3.85%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -21.51% | -8.60%-21.51% | -0.15%+147.32% | +3.17%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.73% | 5.49%
Calls: 4.76% | 3.37%
Puts: 12.70% | 7.61%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -4.17% | -43.40%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -23.05% | -39.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($171.70M) vs calls ($12.48M). Massive premium surge with dollar volume up 652% vs prior. Dollar volume significantly above 7-day average (418% higher). Bearish P/C ratio of 1.43 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
15:30BEARISHBEARISHBEARISH
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 437 of results (avg 4.9%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.659.85$9.752.1%1890.9957
$41.00Aug 79.409.60$9.502.1%--0.9423
$41.00Jul 179.159.35$9.252.2%3480.9946
$44.00Aug 76.706.85$6.782.2%30.8739
$41.50Jul 178.658.85$8.752.3%2891.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.759.85$9.801.0%10.6K1.0043.3K
$60.00Aug 2110.0010.15$10.071.5%1570.8610.3K
$60.00Aug 149.9010.05$9.981.5%10.8881
$59.50Aug 149.459.60$9.521.6%80.87--
$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. 159 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 200.050.06$0.0616.7%2720.061.3K
$59.00Jul 240.050.06$0.0616.7%290.03691
$59.50Jul 240.050.06$0.0616.7%60.0388
$60.00Jul 240.050.06$0.0616.7%2020.036.7K
$53.50Jul 200.060.07$0.0714.3%1510.07300
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%230.0338
$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
$41.00Jul 310.100.12$0.1118.2%500.0448

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
$41.50Jul 178.658.85$8.752.3%2891.0019
$44.00Jul 176.156.40$6.284.0%70.99174
$43.00Jul 177.157.35$7.252.8%50.9956
$42.00Jul 178.158.35$8.252.4%120.9922
$40.50Jul 179.659.85$9.752.1%1890.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.654.90$4.785.2%3521.009.1K
$55.50Jul 175.155.40$5.284.7%431.008.8K
$56.00Jul 175.705.90$5.803.4%2751.0022.9K
$56.50Jul 176.156.40$6.284.0%291.003.2K
$57.00Jul 176.656.90$6.783.7%1141.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 211.6K, top 16.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.421.47$1.443.5%8.8K0.54267
$57.50Jul 220.030.06$0.0560.0%5.5K0.0317
$53.50Aug 141.251.34$1.306.9%4.9K0.3345
$51.00Jul 170.210.22$0.224.5%4.8K0.28636
$51.00Jul 240.940.98$0.964.2%4.4K0.4251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.380.42$0.4010.0%16.1K0.4239.4K
$60.00Jul 179.759.85$9.801.0%10.6K1.0043.3K
$50.50Jul 170.590.67$0.6312.7%7.4K0.587.0K
$59.00Jul 178.658.90$8.782.8%6.7K1.004.5K
$45.00Jul 310.360.39$0.387.9%5.0K0.149.9K

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 89.3%, max 252.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7178.9%55.5%222.3%34869
$42.00Jul 17Aug 7149.2%54.6%173.2%1241
$59.00Jul 17Aug 28126.4%46.5%171.8%284.1K
$60.00Jul 17Aug 28127.2%46.9%171.2%61053.6K
$58.00Jul 17Aug 28120.7%46.3%160.6%4456.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28178.9%50.8%252.2%284.7K
$42.00Jul 17Aug 28149.2%49.2%203.3%202.3K
$59.00Jul 17Aug 28126.4%46.5%171.8%6.7K4.6K
$60.00Jul 17Aug 28127.2%46.9%171.0%10.6K43.4K
$43.00Jul 17Aug 28125.4%47.9%161.8%1.1K5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 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$0.17$0.83$0.174.88$56.17
$51.00$51.50Jul 17$0.10$0.40$0.104.00$51.10
$55.00$55.50Aug 14$0.10$0.40$0.104.00$55.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$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
$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. 280 found (best R:R 10.11, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 29$0.90$0.90$0.109.00$45.90
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$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
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.82$1.82$0.1810.11$55.18
$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$57.00Aug 21$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.07178.9%67.4%
$47.00Jul 17Jul 20$0.0771.9%46.1%
$52.50Jul 17Jul 20$0.0759.3%37.0%
$47.50Jul 17Jul 20$0.1164.5%44.3%
$52.00Jul 17Jul 20$0.1154.4%36.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0671.9%46.1%
$47.50Jul 17Jul 20$0.0964.4%44.3%
$52.50Jul 17Jul 20$0.1059.3%37.0%
$48.00Jul 17Jul 20$0.1260.4%42.2%
$51.50Jul 17Jul 20$0.1549.5%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 1.99% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.37$0.63$1.00$49.50$51.501.99%
$50.00Jul 17$0.63$0.40$1.03$48.97$51.032.05%
$49.50Jul 17$0.99$0.23$1.22$48.28$50.722.43%
$51.00Jul 17$0.22$1.00$1.22$49.78$52.222.43%
$49.00Jul 17$1.33$0.14$1.47$47.53$50.472.93%
$51.50Jul 17$0.12$1.42$1.54$49.96$53.043.07%
$50.00Jul 20$0.89$0.67$1.56$48.44$51.563.11%
$50.50Jul 20$0.65$0.92$1.57$48.93$52.073.13%
$51.00Jul 20$0.45$1.21$1.66$49.34$52.663.31%
$49.50Jul 20$1.23$0.47$1.70$47.80$51.203.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.22% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.06$0.05$0.11$47.89$52.61
$52.00$48.00Jul 17$0.09$0.05$0.14$47.86$52.14
$52.50$48.50Jul 17$0.06$0.08$0.14$48.36$52.64
$51.50$48.00Jul 17$0.12$0.05$0.17$47.83$51.67
$52.00$48.50Jul 17$0.09$0.08$0.17$48.33$52.17
$51.50$48.50Jul 17$0.12$0.08$0.20$48.30$51.70
$52.50$49.00Jul 17$0.06$0.14$0.20$48.80$52.70
$52.00$49.00Jul 17$0.09$0.14$0.23$48.77$52.23
$51.50$49.00Jul 17$0.12$0.14$0.26$48.74$51.76
$51.00$48.00Jul 17$0.22$0.05$0.27$47.73$51.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 14$0.90$0.109.00$43.10$45.90
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
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
46/4748/49Aug 14$0.85$0.155.67$46.15$48.85
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
43/4447/48Aug 14$0.83$0.174.88$43.17$47.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Jul 29$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 164 found (best net $-0.02, 164 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
$45.00$44.001:2Jul 22-$0.05$0.95
$44.00$43.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 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 5.90%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.960.520.6%5.90%6.52%8336
$51.00Aug 28$2.740.491.6%5.46%7.07%11836
$51.50Aug 28$2.520.472.6%5.02%7.63%6835
$51.00Aug 21$2.450.491.6%4.88%6.50%567293
$50.50Aug 14$2.400.510.6%4.78%5.40%11941
$52.00Aug 28$2.290.443.6%4.56%8.17%9151
$51.00Aug 14$2.160.481.6%4.30%5.92%11354
$52.50Aug 28$2.090.424.6%4.16%8.77%7766
$50.50Aug 7$2.070.500.6%4.12%4.74%17938
$52.00Aug 21$2.060.433.6%4.10%7.71%9951.7K

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 112,809
Total Puts 161,291
Put/Call Ratio 1.43
Net Difference -48,482

Prior's Put/Call Breakdown

Total Calls 131,684
Total Puts 100,825
Put/Call Ratio 0.77
Net Difference 30,859

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