Tour v343
SLV
iShares Silver Trust
$50.14 -3.97%
(7/16 15:30) ◀
|
Thursday, July 16, 2026 (3:35pm)
January 2026
|
▶ (7/16 15:40)
◀ 7/16 15:35 ▶

Option Volume

Detail
ℹ
Current (07/16 3:35pm) 276,112
Calls: 113,683 (41%)
Puts: 162,429 (59%)
Prior (07/15) 237,449
Calls: 135,351 (57%)
Puts: 102,098 (43%)
Current vs Prior +16.28%
Calls: -16.01% (Calls)
Puts: +59.09% (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 +4.59%
Calls: -26.77%
Puts: +49.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:35pm) $184.93M
Calls: $12.45M (7%)
Puts: $172.48M (93%)
Prior (07/15) $25.20M
Calls: $11.98M (48%)
Puts: $13.22M (52%)
Current vs Prior +633.72%
Calls: +3.94%
Puts: +1204.18%
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 +419.66%
Calls: -33.86%
Puts: +929.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:35pm) 1.43
Prior (07/15) 0.75
Current vs Prior +89.41%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +102.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:35pm) 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 2.61% | 3.65%2.61% | 5.74%2.61% | 12.17%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -18.32% | -7.50%-18.32% | +0.30%+157.38% | +3.79%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -12.17% | -11.38%-25.25% | -5.97%-34.76% | -3.28%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -18.32% | -7.50%-18.32% | +0.30%+157.38% | +3.79%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.28% | 9.89%
Calls: 6.56% | 11.36%
Puts: 10.00% | 8.42%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -9.11% | +1.96%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -27.02% | +8.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($172.48M) vs calls ($12.45M). Massive premium surge with dollar volume up 634% vs prior. Dollar volume significantly above 7-day average (420% 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
15:35BEARISHBEARISHBEARISH
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 448 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.411.44$1.422.1%8.9K0.54267
$41.00Aug 79.359.55$9.452.1%--0.9223
$42.00Aug 78.408.60$8.502.4%--0.9119
$50.00Aug 212.912.98$2.952.4%8490.5410.9K
$42.00Jul 318.308.50$8.402.4%--0.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.0510.20$10.131.5%1570.8710.3K
$59.50Aug 149.509.65$9.571.6%80.88--
$59.00Aug 219.159.30$9.231.6%60.85388
$59.00Aug 149.059.20$9.131.6%20.887
$58.00Aug 218.258.40$8.321.8%600.82292

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 170.050.06$0.0616.7%1.9K0.082.2K
$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
$58.00Jul 240.060.07$0.0714.3%1400.045.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%230.0338
$43.00Jul 240.080.09$0.0911.1%200.044.9K
$44.00Jul 240.110.12$0.128.3%470.0695
$45.00Jul 240.150.16$0.166.3%760.081.7K
$49.00Jul 170.160.18$0.1711.8%4.7K0.2013.8K

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 179.559.80$9.682.6%1891.0057
$41.00Jul 179.059.30$9.182.7%3731.0046
$41.50Jul 178.558.80$8.682.9%3141.0019
$42.00Jul 178.058.30$8.183.1%121.0022
$42.50Jul 177.557.80$7.683.3%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 205.205.45$5.334.7%571.0043
$56.00Jul 205.705.95$5.834.3%741.0056
$56.50Jul 206.206.45$6.333.9%11.002
$59.00Jul 208.708.95$8.822.8%51.0013
$60.00Jul 209.709.95$9.822.5%81.0013

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 213.6K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.411.44$1.422.1%8.9K0.54267
$57.50Jul 220.030.06$0.0560.0%5.5K0.0317
$53.50Aug 141.251.32$1.295.4%4.9K0.3345
$51.00Jul 170.210.23$0.229.1%4.9K0.27636
$51.00Jul 240.920.96$0.944.3%4.4K0.4151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.420.46$0.449.1%16.2K0.4439.4K
$60.00Jul 179.7010.00$9.853.0%10.6K0.9943.3K
$50.50Jul 170.660.73$0.7010.0%7.4K0.597.0K
$59.00Jul 178.708.95$8.822.8%6.7K0.994.5K
$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. 70 strikes (avg 88.1%, max 251.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7178.2%55.2%222.9%37369
$42.00Jul 17Aug 7148.6%54.3%173.6%1241
$60.00Jul 17Aug 28128.3%47.0%172.7%61053.6K
$58.00Jul 17Aug 28121.9%46.3%163.7%4466.9K
$59.50Jul 17Aug 28123.0%46.9%162.2%2092.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28178.2%50.7%251.6%284.7K
$42.00Jul 17Aug 28148.6%49.1%202.6%202.3K
$60.00Jul 17Aug 28128.3%47.0%172.7%10.6K43.4K
$58.00Jul 17Aug 28121.9%46.3%163.7%2063.3K
$43.00Jul 17Aug 28124.7%48.0%159.6%1.1K5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 7.33, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
$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
$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
$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

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 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 22$0.90$0.90$0.109.00$46.90
$45.00$46.00Jul 29$0.90$0.90$0.109.00$45.90
$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
$44.00$45.00Jul 31$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.82$1.82$0.1810.11$55.18
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.84$0.84$0.165.25$57.16
$58.00$56.00Aug 28$1.67$1.67$0.335.06$56.33
$54.00$53.00Jul 29$0.82$0.82$0.184.56$53.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.16, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0759.6%37.8%
$41.00Jul 17Jul 24$0.10178.2%67.1%
$47.50Jul 17Jul 20$0.1063.3%43.6%
$52.00Jul 17Jul 20$0.1156.1%37.4%
$46.00Jul 17Jul 22$0.1380.0%51.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0668.6%45.5%
$58.50Jul 17Jul 24$0.06112.1%57.4%
$47.50Jul 17Jul 20$0.0963.3%43.6%
$52.00Jul 17Jul 20$0.0956.1%37.4%
$52.50Jul 17Jul 20$0.1059.6%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 2.09% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.61$0.44$1.05$48.95$51.052.09%
$50.50Jul 17$0.37$0.70$1.07$49.43$51.572.13%
$49.50Jul 17$0.96$0.27$1.23$48.27$50.732.45%
$51.00Jul 17$0.22$1.08$1.30$49.70$52.302.59%
$49.00Jul 17$1.34$0.17$1.51$47.49$50.513.01%
$50.00Jul 20$0.88$0.69$1.57$48.43$51.573.13%
$50.50Jul 20$0.62$0.95$1.57$48.93$52.073.13%
$51.50Jul 17$0.13$1.46$1.59$49.91$53.093.17%
$49.50Jul 20$1.18$0.49$1.67$47.83$51.173.33%
$51.00Jul 20$0.43$1.27$1.70$49.30$52.703.39%

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$0.06$0.06$0.12$47.88$52.62
$52.00$48.00Jul 17$0.09$0.06$0.15$47.85$52.15
$52.50$48.50Jul 17$0.06$0.10$0.16$48.34$52.66
$51.50$48.00Jul 17$0.13$0.06$0.19$47.81$51.69
$52.00$48.50Jul 17$0.09$0.10$0.19$48.31$52.19
$51.50$48.50Jul 17$0.13$0.10$0.23$48.27$51.73
$52.50$49.00Jul 17$0.06$0.17$0.23$48.77$52.73
$52.00$49.00Jul 17$0.09$0.17$0.26$48.74$52.26
$51.00$48.00Jul 17$0.22$0.06$0.28$47.72$51.28
$51.50$49.00Jul 17$0.13$0.17$0.30$48.70$51.80

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
43/4445/46Aug 14$0.90$0.109.00$43.10$45.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
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
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 22$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 27$0.08$0.9211.50
$47.00$48.00$49.00Aug 14$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$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
$55.00$56.00$57.00Aug 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. 163 found (best net $-0.01, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$1.95$1.05
$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-$0.01$2.99
$48.00$45.001:2Aug 21-$0.12$2.88
$44.00$43.001:2Jul 27-$0.05$0.95
$46.00$45.001:2Jul 22-$0.06$0.94
$44.00$43.001:2Jul 24-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 5.84%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.930.510.7%5.84%6.56%8336
$51.00Aug 28$2.700.491.7%5.38%7.10%11836
$51.50Aug 28$2.440.462.7%4.87%7.58%6835
$51.00Aug 21$2.430.481.7%4.85%6.56%567293
$50.50Aug 14$2.360.510.7%4.71%5.42%11941
$52.00Aug 28$2.280.443.7%4.55%8.26%9151
$51.00Aug 14$2.140.471.7%4.27%5.98%11354
$52.50Aug 28$2.090.414.7%4.17%8.88%7766
$50.50Aug 7$2.050.500.7%4.09%4.81%17938
$52.00Aug 21$2.020.433.7%4.03%7.74%1.0K1.7K

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 113,683
Total Puts 162,429
Put/Call Ratio 1.43
Net Difference -48,746

Prior's Put/Call Breakdown

Total Calls 135,351
Total Puts 102,098
Put/Call Ratio 0.75
Net Difference 33,253

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