Tour v344
SLV
iShares Silver Trust
$50.39 -3.49%
$50.38 (-0.02%)🌙
as of 07/16 04:00 PM
(7/16 15:56) ◀
|
Thursday, July 16, 2026 (4:00pm)
January 2026
|
▶ (7/16 16:05)
◀ 7/16 16:00 ▶

Option Volume

Detail
ℹ
Current (07/16 4:00pm) 320,300
Calls: 121,159 (38%)
Puts: 199,141 (62%)
Prior (07/15) 247,067
Calls: 140,152 (57%)
Puts: 106,915 (43%)
Current vs Prior +29.64%
Calls: -13.55% (Calls)
Puts: +86.26% (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 +21.33%
Calls: -21.95%
Puts: +83.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 4:00pm) $301.54M
Calls: $13.70M (5%)
Puts: $287.84M (95%)
Prior (07/15) $25.91M
Calls: $12.64M (49%)
Puts: $13.26M (51%)
Current vs Prior +1063.92%
Calls: +8.35%
Puts: +2070.02%
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 +747.34%
Calls: -27.24%
Puts: +1617.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 4:00pm) 1.64
Prior (07/15) 0.76
Current vs Prior +115.46%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +132.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 4:00pm) 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 2.76% | 3.67%2.76% | 5.81%2.76% | 12.09%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -13.76% | -6.95%-13.76% | +1.53%+171.75% | +3.10%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -7.26% | -10.85%-21.08% | -4.82%-31.12% | -3.92%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -13.76% | -6.95%-13.76% | +1.53%+171.75% | +3.10%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.42% | 10.36%
Calls: 7.79% | 9.09%
Puts: 19.05% | 11.63%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +47.31% | +6.80%
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% | +13.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($287.84M) vs calls ($13.70M). Massive premium surge with dollar volume up 1064% vs prior. Dollar volume significantly above 7-day average (747% higher). Extreme bearish P/C ratio of 1.64 - heavy put buying.

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
16:00BEARISHBEARISHBEARISH
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 441 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 149.709.85$9.771.5%60.91--
$44.00Jul 296.556.70$6.632.3%400.91--
$42.00Aug 78.608.80$8.702.3%--0.9119
$45.00Aug 216.356.50$6.432.3%5010.802.4K
$42.00Jul 248.358.55$8.452.4%--1.0053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2810.0010.15$10.071.5%100.84120
$58.00Aug 77.807.95$7.881.9%450.8852
$57.50Aug 147.507.65$7.582.0%--0.8323
$57.00Aug 287.407.55$7.482.0%20.766
$57.50Aug 77.357.50$7.432.0%180.8726

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%1.5K0.0712.0K
$59.50Jul 240.050.06$0.0616.7%60.0388
$60.00Jul 240.050.06$0.0616.7%2040.036.7K
$58.50Jul 240.060.07$0.0714.3%20.0497
$59.00Jul 240.060.07$0.0714.3%290.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 200.050.06$0.0616.7%2.0K0.0547
$42.00Jul 240.050.06$0.0616.7%230.0338
$48.50Jul 170.100.12$0.1118.2%2.4K0.132.3K
$44.00Jul 240.100.12$0.1118.2%490.0695
$45.00Jul 240.150.16$0.166.3%820.081.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.7510.00$9.882.5%2601.0057
$41.00Jul 179.259.50$9.382.7%3731.0046
$41.50Jul 178.759.00$8.882.8%3141.0019
$42.00Jul 178.258.50$8.383.0%121.0022
$42.50Jul 177.758.00$7.883.2%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.559.75$9.652.1%10.7K0.9943.3K
$59.50Jul 179.059.25$9.152.2%290.991.3K
$60.00Jul 209.509.75$9.632.6%80.9913
$58.50Jul 178.058.25$8.152.5%2.0K0.991.3K
$58.00Jul 177.507.75$7.633.3%2140.993.1K

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 229.2K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.511.56$1.543.2%8.9K0.56267
$51.00Jul 170.300.32$0.316.5%6.0K0.34636
$57.50Jul 220.010.05$0.03133.3%5.5K0.0217
$53.50Aug 141.321.37$1.353.7%5.1K0.3445
$52.00Jul 170.110.12$0.128.3%4.8K0.152.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.390.41$0.405.0%17.1K0.3939.4K
$60.00Jul 179.559.75$9.652.1%10.7K0.9943.3K
$50.50Jul 170.600.64$0.626.5%7.5K0.537.0K
$59.00Jul 178.508.75$8.632.9%6.7K0.984.5K
$49.00Jul 170.160.18$0.1711.8%6.3K0.1813.8K

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 99.8%, max 257.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 14182.9%53.9%239.6%37946
$42.00Jul 17Aug 7164.2%54.9%198.8%1241
$59.00Jul 17Aug 28137.4%46.3%197.0%844.1K
$59.50Jul 17Aug 28138.2%46.5%197.0%2102.3K
$58.50Jul 17Aug 28126.1%46.1%173.6%156917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28182.9%51.2%257.5%284.7K
$42.00Jul 17Aug 28164.2%49.3%232.7%222.3K
$59.00Jul 17Aug 28137.4%46.3%197.0%6.8K4.6K
$59.50Jul 17Aug 14138.2%47.1%193.5%381.3K
$58.50Jul 17Aug 28126.1%46.1%173.6%2.0K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.10$0.90$0.109.00$58.10
$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
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.11$0.89$0.118.09$43.89
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$46.00$45.00Jul 31$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 286 found (best R:R 10.76, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$45.00Aug 14$3.54$3.54$0.467.70$44.54
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$45.00$46.00Jul 29$0.87$0.87$0.136.69$45.87
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$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$1.83$1.83$0.1710.76$55.17
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$60.00$59.00Aug 28$0.87$0.87$0.136.69$59.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0565.3%39.0%
$47.00Jul 17Jul 20$0.0781.2%48.5%
$52.50Jul 17Jul 20$0.0860.4%38.4%
$47.50Jul 17Jul 20$0.0975.8%46.5%
$48.00Jul 17Jul 20$0.1170.1%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0581.2%48.5%
$53.00Jul 17Jul 20$0.0565.3%39.0%
$52.50Jul 17Jul 20$0.0760.4%38.4%
$58.00Jul 17Jul 24$0.07120.0%55.2%
$47.50Jul 17Jul 20$0.0875.8%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 2.24% of stock, avg 10.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.51$0.62$1.13$49.37$51.632.24%
$50.00Jul 17$0.77$0.40$1.17$48.83$51.172.32%
$51.00Jul 17$0.31$0.93$1.24$49.76$52.242.46%
$49.50Jul 17$1.14$0.26$1.40$48.10$50.902.78%
$51.50Jul 17$0.19$1.32$1.51$49.99$53.013.00%
$50.50Jul 20$0.73$0.86$1.59$48.91$52.093.16%
$50.00Jul 20$0.99$0.62$1.61$48.39$51.613.20%
$51.00Jul 20$0.51$1.14$1.65$49.35$52.653.27%
$49.00Jul 17$1.52$0.17$1.69$47.31$50.693.35%
$49.50Jul 20$1.34$0.45$1.79$47.71$51.293.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.32% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.08$0.08$0.16$47.84$52.66
$52.50$48.50Jul 17$0.08$0.11$0.19$48.31$52.69
$52.00$48.00Jul 17$0.12$0.08$0.20$47.80$52.20
$52.00$48.50Jul 17$0.12$0.11$0.23$48.27$52.23
$52.50$49.00Jul 17$0.08$0.17$0.25$48.75$52.75
$51.50$48.00Jul 17$0.19$0.08$0.27$47.73$51.77
$52.00$49.00Jul 17$0.12$0.17$0.29$48.71$52.29
$51.50$48.50Jul 17$0.19$0.11$0.30$48.20$51.80
$52.50$49.50Jul 17$0.08$0.26$0.34$49.16$52.84
$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. 161 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Jul 29$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 167 found (best net $-0.01, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$45.001:2Aug 14-$2.69$1.31
$45.00$48.001:2Aug 21-$2.01$0.99
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$41.001:2Jul 20-$0.01$2.99
$48.00$45.001:2Aug 21-$0.09$2.91
$45.00$44.001:2Jul 22-$0.05$0.95
$44.00$43.001:2Jul 24-$0.05$0.95
$45.00$44.001:2Jul 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. 158 found (best yield 5.95%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.2%5.95%6.17%8336
$51.00Aug 28$2.790.501.2%5.54%6.75%11836
$51.50Aug 28$2.570.472.2%5.10%7.30%6835
$51.00Aug 21$2.520.491.2%5.00%6.21%569293
$50.50Aug 14$2.450.520.2%4.86%5.08%12041
$52.00Aug 28$2.360.453.2%4.68%7.88%9151
$51.00Aug 14$2.210.481.2%4.39%5.60%11354
$52.50Aug 28$2.170.424.2%4.31%8.49%7866
$50.50Aug 7$2.150.510.2%4.27%4.49%18938
$52.00Aug 21$2.080.443.2%4.13%7.32%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 121,159
Total Puts 199,141
Put/Call Ratio 1.64
Net Difference -77,982

Prior's Put/Call Breakdown

Total Calls 140,152
Total Puts 106,915
Put/Call Ratio 0.76
Net Difference 33,237

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