Tour v344
SLV
iShares Silver Trust
$50.15 -3.96%
(7/16 15:40) ◀
|
Thursday, July 16, 2026 (3:45pm)
January 2026
|
▶ (7/16 15:50)
◀ 7/16 15:45 ▶

Option Volume

Detail
ℹ
Current (07/16 3:45pm) 284,158
Calls: 117,061 (41%)
Puts: 167,097 (59%)
Prior (07/15) 240,754
Calls: 137,051 (57%)
Puts: 103,703 (43%)
Current vs Prior +18.03%
Calls: -14.59% (Calls)
Puts: +61.13% (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 +7.64%
Calls: -24.59%
Puts: +53.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:45pm) $185.53M
Calls: $12.64M (7%)
Puts: $172.88M (93%)
Prior (07/15) $25.24M
Calls: $12.04M (48%)
Puts: $13.20M (52%)
Current vs Prior +635.02%
Calls: +4.99%
Puts: +1209.76%
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 +421.34%
Calls: -32.84%
Puts: +931.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:45pm) 1.43
Prior (07/15) 0.76
Current vs Prior +88.65%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +102.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:45pm) 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 2.77% | 3.67%2.77% | 5.76%2.77% | 12.16%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -13.35% | -7.01%-13.35% | +0.63%+173.05% | +3.77%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -6.82% | -10.91%-20.70% | -5.67%-30.79% | -3.30%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -13.35% | -7.01%-13.35% | +0.63%+173.05% | +3.77%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.33% | 11.41%
Calls: 4.62% | 11.24%
Puts: 4.05% | 11.58%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -52.47% | +17.63%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -61.84% | +25.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($172.88M) vs calls ($12.64M). Massive premium surge with dollar volume up 635% vs prior. Dollar volume significantly above 7-day average (421% 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
15:45BEARISHBEARISHBEARISH
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 433 of results (avg 4.9%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.206.25$6.230.8%4970.792.4K
$41.00Aug 79.359.55$9.452.1%--0.9423
$41.00Jul 249.159.35$9.252.2%381.0022
$42.00Aug 78.408.60$8.502.4%--0.9219
$49.50Jul 241.681.72$1.702.4%980.595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 287.607.70$7.651.3%20.776
$57.00Jul 226.856.95$6.901.4%20.9432
$50.00Aug 212.602.65$2.631.9%5.2K0.4619.8K
$57.50Aug 147.707.85$7.781.9%--0.8423
$60.00Aug 2810.1510.35$10.252.0%100.85120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.5K0.0712.0K
$60.00Jul 240.050.06$0.0616.7%2040.036.7K
$52.50Jul 170.060.07$0.0714.3%1.9K0.092.2K
$58.00Jul 240.060.07$0.0714.3%1400.045.2K
$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 170.080.09$0.0911.1%3.3K0.1013.5K
$43.00Jul 240.080.09$0.0911.1%200.044.9K
$44.00Jul 240.110.12$0.128.3%480.0695
$48.50Jul 170.120.13$0.137.7%2.4K0.152.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 301 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.159.35$9.252.2%381.0022
$42.00Jul 248.158.40$8.283.0%--1.0053
$41.50Jul 178.558.80$8.682.9%3141.0019
$44.00Jul 176.056.30$6.184.0%70.99174
$43.00Jul 177.057.30$7.183.5%50.9956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.754.95$4.854.1%3541.009.1K
$55.50Jul 175.205.45$5.334.7%431.008.8K
$56.00Jul 175.705.95$5.834.3%2781.0022.9K
$56.50Jul 176.206.45$6.333.9%291.003.2K
$57.00Jul 176.756.90$6.832.2%1141.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 221.2K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.391.43$1.412.8%8.9K0.53267
$57.50Jul 220.030.05$0.0450.0%5.5K0.0317
$51.00Jul 170.220.24$0.238.7%5.2K0.28636
$53.50Aug 141.241.31$1.275.5%4.9K0.3345
$52.00Jul 170.080.10$0.0922.2%4.6K0.122.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.470.50$0.496.1%16.8K0.4539.4K
$60.00Jul 179.709.90$9.802.0%10.6K1.0043.3K
$50.50Jul 170.720.75$0.744.1%7.5K0.597.0K
$59.00Jul 178.708.95$8.822.8%6.7K1.004.5K
$49.00Jul 170.180.20$0.1910.5%5.9K0.2113.8K

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 92.5%, max 252.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7178.7%55.6%221.4%37369
$60.00Jul 17Aug 28128.8%46.9%174.5%61053.6K
$42.00Jul 17Aug 7148.9%54.3%174.1%1241
$58.00Jul 17Aug 28122.5%46.1%165.9%4496.9K
$59.50Jul 17Aug 28123.5%46.9%163.3%2102.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28178.7%50.7%252.6%284.7K
$42.00Jul 17Aug 28148.9%49.2%202.6%202.3K
$60.00Jul 17Aug 28128.8%46.9%174.5%10.7K43.4K
$58.00Jul 17Aug 28122.5%46.1%165.9%2083.3K
$43.00Jul 17Aug 28125.0%48.0%160.2%1.7K5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 9.00, avg 1.97)

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
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
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
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$46.00$45.00Jul 29$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 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
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$43.00$44.00Aug 7$0.88$0.88$0.127.33$43.88
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.82$1.82$0.1810.11$55.18
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$60.00$59.00Aug 28$0.87$0.87$0.136.69$59.13
$56.00$55.00Aug 21$0.85$0.85$0.155.67$55.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Jul 20$0.0591.2%55.9%
$52.50Jul 17Jul 20$0.0662.4%38.1%
$41.00Jul 17Jul 24$0.07178.7%66.9%
$47.00Jul 17Jul 20$0.1074.9%48.2%
$52.00Jul 17Jul 20$0.1157.4%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0669.3%38.8%
$58.50Jul 17Jul 24$0.06112.6%56.9%
$57.00Jul 17Jul 22$0.07109.3%54.5%
$47.00Jul 17Jul 20$0.0874.9%48.2%
$47.50Jul 17Jul 20$0.0871.2%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 2.27% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Jul 17$0.65$0.49$1.14$48.86$51.142.27%
$50.50Jul 17$0.40$0.74$1.14$49.36$51.642.27%
$49.50Jul 17$0.97$0.31$1.28$48.22$50.782.55%
$51.00Jul 17$0.23$1.05$1.28$49.72$52.282.55%
$49.00Jul 17$1.34$0.19$1.53$47.47$50.533.05%
$51.50Jul 17$0.14$1.46$1.60$49.90$53.103.19%
$50.00Jul 20$0.89$0.71$1.60$48.40$51.603.19%
$50.50Jul 20$0.65$0.95$1.60$48.90$52.103.19%
$51.00Jul 20$0.45$1.26$1.71$49.29$52.713.41%
$49.50Jul 20$1.21$0.52$1.73$47.77$51.233.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.07$0.09$0.16$47.84$52.66
$52.00$48.00Jul 17$0.09$0.09$0.18$47.82$52.18
$52.50$48.50Jul 17$0.07$0.13$0.20$48.30$52.70
$52.00$48.50Jul 17$0.09$0.13$0.22$48.28$52.22
$51.50$48.00Jul 17$0.14$0.09$0.23$47.77$51.73
$52.50$49.00Jul 17$0.07$0.19$0.26$48.74$52.76
$51.50$48.50Jul 17$0.14$0.13$0.27$48.23$51.77
$52.00$49.00Jul 17$0.09$0.19$0.28$48.72$52.28
$51.00$48.00Jul 17$0.23$0.09$0.32$47.68$51.32
$51.50$49.00Jul 17$0.14$0.19$0.33$48.67$51.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
44/4546/47Aug 14$0.88$0.127.33$44.12$46.88
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
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
43/4446/47Aug 14$0.85$0.155.67$43.15$46.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Jul 31$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Jul 20$0.06$0.9415.67
$44.00$45.00$46.00Jul 29$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. 164 found (best net $-0.01, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.03$0.97
$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-$0.11$2.89
$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. 157 found (best yield 5.82%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.920.510.7%5.82%6.52%8336
$51.00Aug 28$2.690.491.7%5.36%7.06%11836
$51.50Aug 28$2.470.462.7%4.93%7.62%6835
$51.00Aug 21$2.440.481.7%4.87%6.56%569293
$50.50Aug 14$2.350.500.7%4.69%5.38%11941
$52.00Aug 28$2.290.443.7%4.57%8.26%9151
$51.00Aug 14$2.110.471.7%4.21%5.90%11354
$52.50Aug 28$2.090.414.7%4.17%8.85%7766
$50.50Aug 7$2.050.500.7%4.09%4.79%17938
$52.00Aug 21$2.030.433.7%4.05%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 117,061
Total Puts 167,097
Put/Call Ratio 1.43
Net Difference -50,036

Prior's Put/Call Breakdown

Total Calls 137,051
Total Puts 103,703
Put/Call Ratio 0.76
Net Difference 33,348

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