Tour v344
SLV
iShares Silver Trust
$50.36 -3.54%
(7/16 15:50) ◀
|
Thursday, July 16, 2026 (3:55pm)
January 2026
|
▶ (7/16 15:56)
◀ 7/16 15:55 ▶

Option Volume

Detail
ℹ
Current (07/16 3:55pm) 290,100
Calls: 119,510 (41%)
Puts: 170,590 (59%)
Prior (07/15) 246,109
Calls: 139,715 (57%)
Puts: 106,394 (43%)
Current vs Prior +17.87%
Calls: -14.46% (Calls)
Puts: +60.34% (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 +9.89%
Calls: -23.01%
Puts: +56.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:55pm) $185.12M
Calls: $13.44M (7%)
Puts: $171.68M (93%)
Prior (07/15) $25.83M
Calls: $12.52M (48%)
Puts: $13.31M (52%)
Current vs Prior +616.79%
Calls: +7.34%
Puts: +1190.31%
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 +420.20%
Calls: -28.61%
Puts: +924.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:55pm) 1.43
Prior (07/15) 0.76
Current vs Prior +87.45%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +102.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:55pm) 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 2.78% | 3.71%2.78% | 5.76%2.78% | 12.11%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -13.09% | -5.89%-13.09% | +0.55%+173.86% | +3.33%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -6.54% | -9.83%-20.46% | -5.74%-30.58% | -3.70%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -13.09% | -5.89%-13.09% | +0.55%+173.86% | +3.33%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.42% | 12.91%
Calls: 7.79% | 13.33%
Puts: 19.05% | 12.50%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +47.31% | +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 +18.28% | +41.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($171.68M) vs calls ($13.44M). Massive premium surge with dollar volume up 617% 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
15:55BEARISHBEARISHBEARISH
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 406 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.309.50$9.402.1%381.0022
$45.00Aug 216.306.45$6.382.4%5010.802.4K
$48.00Aug 214.154.25$4.202.4%80.66103
$42.00Jul 208.258.45$8.352.4%--1.0012
$40.50Jul 179.709.95$9.822.5%2600.9957
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 77.858.00$7.931.9%450.8852
$60.00Jul 179.609.80$9.702.1%10.6K1.0043.3K
$60.00Jul 249.609.80$9.702.1%680.97723
$59.00Aug 78.758.95$8.852.3%--0.9043
$60.00Aug 2810.0010.25$10.132.5%100.85120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 118 found (avg $0.59, 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 170.070.08$0.0812.5%2.0K0.102.2K
$58.00Jul 240.070.08$0.0812.5%1420.045.2K
$52.00Jul 170.110.12$0.128.3%4.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.150.17$0.1612.5%6.3K0.1913.8K
$45.00Jul 240.140.17$0.1618.8%790.081.7K
$42.00Aug 70.230.28$0.2619.2%100.0818
$47.00Jul 240.300.36$0.3318.2%960.17184
$42.00Aug 140.330.38$0.3613.9%20.1068

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 208.258.45$8.352.4%--1.0012
$43.00Jul 207.257.45$7.352.7%--1.0030
$44.00Jul 206.256.45$6.353.1%--1.0021
$41.00Jul 249.309.50$9.402.1%381.0022
$42.00Jul 248.308.55$8.433.0%--1.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 175.105.30$5.203.8%461.008.8K
$56.00Jul 175.605.80$5.703.5%2781.0022.9K
$56.50Jul 176.106.30$6.203.2%381.003.2K
$57.00Jul 176.556.80$6.683.7%1151.001.1K
$57.50Jul 177.057.30$7.183.5%251.004.8K

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 226.9K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.471.55$1.515.3%8.9K0.55267
$51.00Jul 170.280.30$0.296.9%5.5K0.32636
$57.50Jul 220.010.05$0.03133.3%5.5K0.0217
$53.50Aug 141.281.36$1.326.1%4.9K0.3445
$52.00Jul 170.110.12$0.128.3%4.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.380.40$0.395.1%17.0K0.4039.4K
$60.00Jul 179.609.80$9.702.1%10.6K1.0043.3K
$50.50Jul 170.570.69$0.6319.0%7.5K0.547.0K
$59.00Jul 178.558.80$8.682.9%6.7K1.004.5K
$49.00Jul 170.150.17$0.1612.5%6.3K0.1913.8K

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 99.1%, max 255.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7181.8%56.4%222.0%37369
$59.50Jul 17Aug 28138.8%46.4%198.8%2102.3K
$42.00Jul 17Aug 7163.0%54.6%198.5%1241
$59.00Jul 17Aug 28138.0%46.5%196.6%344.1K
$58.50Jul 17Aug 28126.7%46.0%175.3%156917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28181.8%51.2%255.0%284.7K
$42.00Jul 17Aug 28163.0%49.8%227.6%222.3K
$59.00Jul 17Aug 28138.0%46.5%196.6%6.7K4.6K
$59.50Jul 17Aug 14138.8%47.2%193.8%381.3K
$58.50Jul 17Aug 28126.7%46.0%175.3%2.0K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 8.09, avg 1.90)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$51.00$51.50Jul 17$0.11$0.39$0.113.55$51.11
$51.50$52.00Jul 20$0.11$0.39$0.113.55$51.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.11$0.89$0.118.09$43.89
$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
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$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. 285 found (best R:R 13.29, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 27$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$46.00$47.00Jul 27$0.85$0.85$0.155.67$46.85
$45.00$46.00Jul 29$0.85$0.85$0.155.67$45.85
$46.00$47.00Jul 29$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.86$1.86$0.1413.29$55.14
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$56.00$55.00Aug 21$0.85$0.85$0.155.67$55.15
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0566.3%39.5%
$47.00Jul 17Jul 20$0.0776.2%48.0%
$41.00Jul 17Jul 24$0.08181.8%71.8%
$47.50Jul 17Jul 20$0.0874.7%46.5%
$52.50Jul 17Jul 20$0.0861.5%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Jul 24$0.05114.3%54.7%
$58.50Jul 17Jul 24$0.05126.7%57.4%
$47.00Jul 17Jul 20$0.0676.2%48.0%
$53.00Jul 17Jul 20$0.0766.3%39.5%
$47.50Jul 17Jul 20$0.0874.7%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 2.20% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.48$0.63$1.11$49.39$51.612.20%
$50.00Jul 17$0.77$0.39$1.16$48.84$51.162.30%
$51.00Jul 17$0.29$0.94$1.23$49.77$52.232.44%
$49.50Jul 17$1.09$0.27$1.36$48.14$50.862.70%
$51.50Jul 17$0.18$1.32$1.50$50.00$53.002.98%
$50.50Jul 20$0.71$0.89$1.60$48.90$52.103.18%
$50.00Jul 20$0.98$0.65$1.63$48.37$51.633.24%
$49.00Jul 17$1.52$0.16$1.68$47.32$50.683.34%
$51.00Jul 20$0.51$1.18$1.69$49.31$52.693.36%
$49.50Jul 20$1.30$0.48$1.78$47.72$51.283.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.08$0.08$0.16$47.84$52.66
$52.00$48.00Jul 17$0.12$0.08$0.20$47.80$52.20
$52.50$48.50Jul 17$0.08$0.12$0.20$48.30$52.70
$52.00$48.50Jul 17$0.12$0.12$0.24$48.26$52.24
$52.50$49.00Jul 17$0.08$0.16$0.24$48.76$52.74
$51.50$48.00Jul 17$0.18$0.08$0.26$47.74$51.76
$52.00$49.00Jul 17$0.12$0.16$0.28$48.72$52.28
$51.50$48.50Jul 17$0.18$0.12$0.30$48.20$51.80
$51.50$49.00Jul 17$0.18$0.16$0.34$48.66$51.84
$52.50$48.00Jul 20$0.16$0.18$0.34$47.66$52.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 7.33, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
45/4647/48Aug 14$0.88$0.127.33$45.12$47.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Jul 29$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 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. 164 found (best net $-0.01, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Aug 21-$2.02$0.98
$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-$0.07$0.93
$57.00$58.001:2Jul 29-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$41.001:2Jul 20-$0.01$2.99
$48.00$45.001:2Aug 21-$0.07$2.93
$47.00$46.001:2Jul 20$0.00$1.00
$45.00$44.001:2Jul 22-$0.05$0.95
$42.00$41.001:2Jul 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. 159 found (best yield 5.96%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.24%8336
$51.00Aug 28$2.770.501.3%5.50%6.77%11836
$51.50Aug 28$2.550.472.3%5.06%7.33%6835
$51.00Aug 21$2.500.491.3%4.96%6.24%569293
$50.50Aug 14$2.450.510.3%4.86%5.14%12041
$52.00Aug 28$2.350.453.3%4.67%7.92%9151
$51.00Aug 14$2.210.481.3%4.39%5.66%11354
$52.50Aug 28$2.150.424.2%4.27%8.52%7866
$50.50Aug 7$2.100.510.3%4.17%4.45%18438
$52.00Aug 21$2.070.433.3%4.11%7.37%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 119,510
Total Puts 170,590
Put/Call Ratio 1.43
Net Difference -51,080

Prior's Put/Call Breakdown

Total Calls 139,715
Total Puts 106,394
Put/Call Ratio 0.76
Net Difference 33,321

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