Tour v344
SLV
iShares Silver Trust
$50.17 -3.92%
(7/16 15:45) ◀
|
Thursday, July 16, 2026 (3:50pm)
January 2026
|
▶ (7/16 15:55)
◀ 7/16 15:50 ▶

Option Volume

Detail
ℹ
Current (07/16 3:50pm) 287,391
Calls: 118,285 (41%)
Puts: 169,106 (59%)
Prior (07/15) 242,311
Calls: 137,651 (57%)
Puts: 104,660 (43%)
Current vs Prior +18.60%
Calls: -14.07% (Calls)
Puts: +61.58% (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 +8.86%
Calls: -23.80%
Puts: +55.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:50pm) $186.35M
Calls: $12.85M (7%)
Puts: $173.50M (93%)
Prior (07/15) $25.33M
Calls: $12.04M (48%)
Puts: $13.29M (52%)
Current vs Prior +635.79%
Calls: +6.76%
Puts: +1205.73%
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 +423.66%
Calls: -31.73%
Puts: +935.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:50pm) 1.43
Prior (07/15) 0.76
Current vs Prior +88.03%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +102.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:50pm) 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 2.83% | 3.71%2.83% | 5.80%2.83% | 12.16%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -11.51% | -6.04%-11.51% | +1.28%+178.83% | +3.73%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -4.85% | -9.98%-19.02% | -5.05%-29.32% | -3.34%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -11.51% | -6.04%-11.51% | +1.28%+178.83% | +3.73%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.05% | 12.91%
Calls: 13.24% | 13.33%
Puts: 14.86% | 12.50%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +54.23% | +33.09%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg +23.84% | +41.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($173.50M) vs calls ($12.85M). Massive premium surge with dollar volume up 636% vs prior. Dollar volume significantly above 7-day average (424% 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
15:50BEARISHBEARISHBEARISH
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 382 of results (avg 5.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.408.60$8.502.4%--0.9119
$41.00Aug 79.309.55$9.432.7%--0.9223
$41.00Jul 319.209.45$9.322.7%--0.9333
$43.00Jul 317.357.55$7.452.7%--0.9126
$41.00Jul 249.109.35$9.232.7%381.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.612.64$2.631.1%5.2K0.4719.8K
$60.00Aug 2810.1510.35$10.252.0%100.85120
$60.00Aug 2110.0510.25$10.152.0%1570.8710.3K
$60.00Jul 209.759.95$9.852.0%80.9913
$60.00Jul 229.759.95$9.852.0%--0.98134

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 240.050.06$0.0616.7%2040.036.7K
$52.50Jul 170.060.07$0.0714.3%1.9K0.092.2K
$52.00Jul 170.090.10$0.1010.0%4.7K0.122.1K
$52.50Jul 200.110.13$0.1216.7%2440.13198
$60.00Jul 310.120.14$0.1315.4%2500.063.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 200.050.06$0.0616.7%2.0K0.0547
$47.50Jul 170.060.07$0.0714.3%2.1K0.07644
$48.00Jul 170.080.09$0.0911.1%3.3K0.1013.5K
$48.50Jul 170.120.14$0.1315.4%2.4K0.152.3K
$45.00Jul 240.160.17$0.175.9%790.091.7K

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
$40.50Jul 179.559.85$9.703.1%2351.0057
$41.00Jul 179.059.35$9.203.3%3731.0046
$41.50Jul 178.558.85$8.703.4%3141.0019
$42.00Jul 178.058.35$8.203.7%121.0022
$42.50Jul 177.557.85$7.703.9%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 178.208.50$8.353.6%2.0K0.991.3K
$59.00Jul 178.709.00$8.853.4%6.7K0.994.5K
$59.50Jul 179.259.50$9.382.7%290.991.3K
$60.00Jul 179.7510.00$9.882.5%10.6K0.9943.3K
$60.00Jul 209.759.95$9.852.0%80.9913

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 224.2K, top 16.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.371.48$1.437.7%8.9K0.53267
$57.50Jul 220.010.05$0.03133.3%5.5K0.0317
$51.00Jul 170.230.26$0.2512.0%5.3K0.28636
$53.50Aug 141.221.34$1.289.4%4.9K0.3345
$52.00Jul 170.090.10$0.1010.0%4.7K0.122.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.470.50$0.496.1%16.8K0.4639.4K
$60.00Jul 179.7510.00$9.882.5%10.6K0.9943.3K
$50.50Jul 170.680.79$0.7414.9%7.5K0.597.0K
$59.00Jul 178.709.00$8.853.4%6.7K0.994.5K
$49.00Jul 170.180.21$0.2015.0%6.1K0.2213.8K

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 93.9%, max 253.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7178.6%55.4%222.6%37369
$42.00Jul 17Aug 7160.3%54.4%194.7%1241
$60.00Jul 17Aug 28129.4%47.0%175.0%61053.6K
$58.00Jul 17Aug 28123.1%46.2%166.4%4496.9K
$59.50Jul 17Aug 28124.0%47.0%163.7%2102.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28178.6%50.6%253.1%284.7K
$42.00Jul 17Aug 28160.3%49.4%224.4%222.3K
$60.00Jul 17Aug 28129.4%47.0%175.0%10.7K43.4K
$58.00Jul 17Aug 28123.1%46.2%166.4%2083.3K
$59.50Jul 17Aug 14124.0%47.9%158.7%381.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 9.00, avg 1.98)

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$0.18$0.82$0.184.56$56.18
$53.50$54.00Jul 29$0.10$0.40$0.104.00$53.60
$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$0.12$0.88$0.127.33$44.88
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$42.00$41.00Aug 28$0.12$0.88$0.127.33$41.88
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 12.33, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Jul 29$0.90$0.90$0.109.00$43.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$43.00$44.00Aug 7$0.88$0.88$0.127.33$43.88
$44.00$45.00Jul 31$0.87$0.87$0.136.69$44.87
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$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
$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. 27 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0568.4%39.1%
$47.50Jul 17Jul 20$0.1072.1%44.0%
$48.00Jul 17Jul 20$0.1065.8%43.2%
$52.00Jul 17Jul 20$0.1058.1%37.5%
$46.00Jul 17Jul 22$0.1591.8%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0674.6%47.4%
$47.50Jul 17Jul 20$0.0772.1%44.0%
$52.00Jul 17Jul 20$0.0958.1%37.5%
$48.00Jul 17Jul 20$0.1165.8%43.2%
$46.50Jul 17Jul 22$0.1480.0%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 2.29% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.41$0.74$1.15$49.35$51.652.29%
$50.00Jul 17$0.68$0.49$1.17$48.83$51.172.33%
$49.50Jul 17$1.00$0.31$1.31$48.19$50.812.61%
$51.00Jul 17$0.25$1.09$1.34$49.66$52.342.67%
$49.00Jul 17$1.38$0.20$1.58$47.42$50.583.15%
$50.50Jul 20$0.63$0.96$1.59$48.91$52.093.17%
$51.50Jul 17$0.14$1.46$1.60$49.90$53.103.19%
$50.00Jul 20$0.90$0.72$1.62$48.38$51.623.23%
$51.00Jul 20$0.45$1.27$1.72$49.28$52.723.43%
$49.50Jul 20$1.21$0.53$1.74$47.76$51.243.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.84%)

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$0.10$0.09$0.19$47.81$52.19
$52.50$48.50Jul 17$0.07$0.13$0.20$48.30$52.70
$51.50$48.00Jul 17$0.14$0.09$0.23$47.77$51.73
$52.00$48.50Jul 17$0.10$0.13$0.23$48.27$52.23
$51.50$48.50Jul 17$0.14$0.13$0.27$48.23$51.77
$52.50$49.00Jul 17$0.07$0.20$0.27$48.73$52.77
$52.00$49.00Jul 17$0.10$0.20$0.30$48.70$52.30
$52.50$48.00Jul 20$0.12$0.20$0.32$47.68$52.82
$51.00$48.00Jul 17$0.25$0.09$0.34$47.66$51.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 181 found (best R:R 8.09, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
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
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
50/5152/53Aug 21$0.84$0.165.25$50.16$52.84
52/5356/57Aug 21$0.84$0.165.25$52.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 20$0.05$0.9519.00
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$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. 169 found (best net $-0.01, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$1.95$1.05
$59.00$60.001:2Jul 27-$0.06$0.94
$58.00$59.001:2Jul 27-$0.07$0.93
$57.00$58.001:2Jul 29-$0.10$0.90
$59.00$60.001:2Aug 7-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$41.001:2Jul 20-$0.01$2.99
$48.00$45.001:2Aug 21-$0.10$2.90
$44.00$43.001:2Jul 22$0.00$1.00
$46.00$45.001:2Jul 22-$0.05$0.95
$43.00$42.001:2Jul 24-$0.05$0.95

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 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.910.510.7%5.80%6.46%8336
$51.00Aug 28$2.690.491.6%5.36%7.02%11836
$51.50Aug 28$2.470.462.6%4.92%7.57%6835
$51.00Aug 21$2.420.481.6%4.82%6.48%569293
$50.50Aug 14$2.350.500.7%4.68%5.34%11941
$52.00Aug 28$2.300.443.6%4.58%8.23%9151
$51.00Aug 14$2.110.471.6%4.21%5.86%11354
$52.50Aug 28$2.080.414.6%4.15%8.79%7866
$50.50Aug 7$2.000.490.7%3.99%4.64%17938
$52.00Aug 21$1.990.423.6%3.97%7.61%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 118,285
Total Puts 169,106
Put/Call Ratio 1.43
Net Difference -50,821

Prior's Put/Call Breakdown

Total Calls 137,651
Total Puts 104,660
Put/Call Ratio 0.76
Net Difference 32,991

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