Tour v343
SLV
iShares Silver Trust
$50.16 -3.93%
(7/16 15:35) ◀
|
Thursday, July 16, 2026 (3:40pm)
January 2026
|
▶ (7/16 15:45)
◀ 7/16 15:40 ▶

Option Volume

Detail
ℹ
Current (07/16 3:40pm) 279,860
Calls: 115,889 (41%)
Puts: 163,971 (59%)
Prior (07/15) 240,030
Calls: 136,633 (57%)
Puts: 103,397 (43%)
Current vs Prior +16.59%
Calls: -15.18% (Calls)
Puts: +58.58% (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 +6.01%
Calls: -25.35%
Puts: +50.76%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:40pm) $185.48M
Calls: $12.47M (7%)
Puts: $173.01M (93%)
Prior (07/15) $25.28M
Calls: $12.04M (48%)
Puts: $13.23M (52%)
Current vs Prior +633.82%
Calls: +3.55%
Puts: +1207.43%
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 +421.22%
Calls: -33.76%
Puts: +932.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:40pm) 1.41
Prior (07/15) 0.76
Current vs Prior +86.97%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +100.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:40pm) 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 2.69% | 3.69%2.69% | 5.74%2.69% | 12.16%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -15.86% | -6.52%-15.86% | +0.26%+165.14% | +3.75%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.52% | -10.44%-23.00% | -6.01%-32.80% | -3.32%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -15.86% | -6.52%-15.86% | +0.26%+165.14% | +3.75%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.64% | 9.18%
Calls: 6.35% | 9.09%
Puts: 6.94% | 9.28%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -27.11% | -5.36%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -41.48% | +0.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($173.01M) vs calls ($12.47M). Massive premium surge with dollar volume up 634% vs prior. Dollar volume significantly above 7-day average (421% higher). Bearish P/C ratio of 1.41 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
15:40BEARISHBEARISHBEARISH
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 443 of results (avg 5.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 311.101.12$1.111.8%8340.36247
$40.50Jul 179.559.75$9.652.1%1890.9957
$41.00Jul 179.059.25$9.152.2%3730.9946
$41.50Jul 178.558.75$8.652.3%3141.0019
$44.00Jul 296.356.50$6.432.3%400.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 287.557.70$7.632.0%10.776
$60.00Jul 209.759.95$9.852.0%80.9913
$60.00Jul 229.759.95$9.852.0%--0.98134
$50.00Jul 170.440.45$0.452.2%16.6K0.4439.4K
$58.50Aug 288.859.05$8.952.2%30.8121

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 240.050.06$0.0616.7%60.0388
$60.00Jul 240.050.06$0.0616.7%2040.036.7K
$58.00Jul 240.060.07$0.0714.3%1400.045.2K
$58.50Jul 240.060.07$0.0714.3%20.0497
$57.50Jul 240.070.08$0.0812.5%550.051.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 240.050.06$0.0616.7%230.0338
$48.00Jul 170.070.08$0.0812.5%3.3K0.0913.5K
$48.50Jul 170.100.11$0.119.1%1.6K0.132.3K
$44.00Jul 240.110.12$0.128.3%470.0695
$45.00Jul 240.150.17$0.1612.5%770.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.058.30$8.183.1%--1.0012
$43.00Jul 207.057.30$7.183.5%--1.0030
$44.00Jul 206.056.30$6.184.0%--1.0021
$45.00Jul 205.105.30$5.203.8%41.0016
$41.00Jul 249.109.35$9.232.7%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.755.00$4.885.1%3531.009.1K
$55.50Jul 175.255.50$5.384.6%431.008.8K
$56.00Jul 175.756.00$5.884.3%2751.0022.9K
$56.50Jul 176.256.50$6.383.9%291.003.2K
$57.00Jul 176.757.00$6.883.6%1141.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 217.1K, top 16.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.381.44$1.414.3%8.9K0.53267
$57.50Jul 220.020.05$0.0475.0%5.5K0.0317
$51.00Jul 170.210.23$0.229.1%5.0K0.28636
$53.50Aug 141.231.30$1.275.5%4.9K0.3345
$52.00Jul 170.080.09$0.0911.1%4.4K0.122.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.440.45$0.452.2%16.6K0.4439.4K
$60.00Jul 179.7510.00$9.882.5%10.6K1.0043.3K
$50.50Jul 170.690.74$0.726.9%7.4K0.597.0K
$59.00Jul 178.759.00$8.882.8%6.7K1.004.5K
$50.00Aug 212.582.65$2.622.7%5.1K0.4619.8K

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 89.2%, max 253.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7178.7%55.5%222.1%37369
$42.00Jul 17Aug 7149.0%54.2%174.8%1241
$60.00Jul 17Aug 28128.4%47.0%172.9%61053.6K
$58.00Jul 17Aug 28122.0%46.2%164.1%4476.9K
$59.50Jul 17Aug 28123.0%47.0%161.6%2102.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28178.7%50.6%253.3%284.7K
$42.00Jul 17Aug 28149.0%49.1%203.3%202.3K
$60.00Jul 17Aug 28128.4%47.0%172.9%10.7K43.4K
$58.00Jul 17Aug 28122.0%46.2%164.1%2063.3K
$43.00Jul 17Aug 28125.0%47.8%161.7%1.1K5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 9.00, avg 1.99)

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
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
$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 27$0.10$0.90$0.109.00$45.90
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$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. 291 found (best R:R 10.76, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
$45.00$46.00Jul 29$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$46.00$47.00Jul 29$0.83$0.83$0.174.88$46.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.83$1.83$0.1710.76$55.17
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 28$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 28$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0761.9%37.7%
$41.00Jul 17Jul 24$0.08178.7%66.8%
$47.00Jul 17Jul 20$0.1071.2%45.2%
$52.00Jul 17Jul 20$0.1155.9%37.5%
$47.50Jul 17Jul 20$0.1465.4%44.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0671.2%45.2%
$53.00Jul 17Jul 20$0.0667.3%38.8%
$52.50Jul 17Jul 20$0.0761.9%37.7%
$47.50Jul 17Jul 20$0.1065.4%44.3%
$52.00Jul 17Jul 20$0.1055.9%37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 2.15% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.63$0.45$1.08$48.92$51.082.15%
$50.50Jul 17$0.38$0.72$1.10$49.40$51.602.19%
$49.50Jul 17$0.94$0.27$1.21$48.29$50.712.41%
$51.00Jul 17$0.22$1.07$1.29$49.71$52.292.57%
$49.00Jul 17$1.32$0.17$1.49$47.51$50.492.97%
$50.00Jul 20$0.88$0.71$1.59$48.41$51.593.17%
$50.50Jul 20$0.63$0.97$1.60$48.90$52.103.19%
$51.50Jul 17$0.13$1.48$1.61$49.89$53.113.21%
$49.50Jul 20$1.19$0.52$1.71$47.79$51.213.41%
$51.00Jul 20$0.45$1.27$1.72$49.28$52.723.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.28% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.06$0.08$0.14$47.86$52.64
$52.00$48.00Jul 17$0.09$0.08$0.17$47.83$52.17
$52.50$48.50Jul 17$0.06$0.11$0.17$48.33$52.67
$52.00$48.50Jul 17$0.09$0.11$0.20$48.30$52.20
$51.50$48.00Jul 17$0.13$0.08$0.21$47.79$51.71
$52.50$49.00Jul 17$0.06$0.17$0.23$48.77$52.73
$51.50$48.50Jul 17$0.13$0.11$0.24$48.26$51.74
$52.00$49.00Jul 17$0.09$0.17$0.26$48.74$52.26
$51.00$48.00Jul 17$0.22$0.08$0.30$47.70$51.30
$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. 189 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
45/4648/49Aug 14$0.86$0.146.14$45.14$48.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
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. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Jul 24$0.06$0.9415.67
$44.00$45.00$46.00Jul 29$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$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. 160 found (best net $-0.01, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$1.91$1.09
$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-$0.10$0.90
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
$46.00$45.001:2Jul 22-$0.05$0.95
$43.00$42.001:2Jul 27-$0.05$0.95
$44.00$43.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 5.80%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.910.510.7%5.80%6.48%8336
$51.00Aug 28$2.690.491.7%5.36%7.04%11836
$51.50Aug 28$2.460.462.7%4.90%7.58%6835
$51.00Aug 21$2.440.481.7%4.86%6.54%567293
$50.50Aug 14$2.340.500.7%4.67%5.34%11941
$52.00Aug 28$2.280.443.7%4.55%8.21%9151
$51.00Aug 14$2.110.471.7%4.21%5.88%11354
$52.50Aug 28$2.080.414.7%4.15%8.81%7766
$50.50Aug 7$2.030.500.7%4.05%4.72%17938
$52.00Aug 21$2.030.433.7%4.05%7.72%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 115,889
Total Puts 163,971
Put/Call Ratio 1.41
Net Difference -48,082

Prior's Put/Call Breakdown

Total Calls 136,633
Total Puts 103,397
Put/Call Ratio 0.76
Net Difference 33,236

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