Tour v344
SLV
iShares Silver Trust
$50.39 -3.49%
$50.29 (-0.21%)🌙
as of 07/16 04:05 PM
(7/16 16:00) ◀
|
Thursday, July 16, 2026 (4:05pm)
January 2026
|
▶ (7/16 16:10)
◀ 7/16 16:05 ▶

Option Volume

Detail
ℹ
Current (07/16 4:05pm) 321,139
Calls: 121,420 (38%)
Puts: 199,719 (62%)
Prior (07/15) 249,659
Calls: 142,474 (57%)
Puts: 107,185 (43%)
Current vs Prior +28.63%
Calls: -14.78% (Calls)
Puts: +86.33% (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 +21.65%
Calls: -21.78%
Puts: +83.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 4:05pm) $302.31M
Calls: $13.51M (4%)
Puts: $288.80M (96%)
Prior (07/15) $26.01M
Calls: $12.77M (49%)
Puts: $13.24M (51%)
Current vs Prior +1062.26%
Calls: +5.82%
Puts: +2080.61%
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 +749.51%
Calls: -28.24%
Puts: +1623.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 4:05pm) 1.64
Prior (07/15) 0.75
Current vs Prior +118.64%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +133.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 4:05pm) 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 2.82% | 3.75%2.82% | 5.74%2.82% | 12.11%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -11.90% | -4.94%-11.90% | +0.15%+177.61% | +3.27%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -5.26% | -8.92%-19.38% | -6.12%-29.63% | -3.76%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -11.90% | -4.94%-11.90% | +0.15%+177.61% | +3.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.42% | 15.89%
Calls: 7.79% | 15.31%
Puts: 19.05% | 16.48%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +47.31% | +63.81%
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% | +74.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 96% of dollar volume in puts ($288.80M) vs calls ($13.51M). Massive premium surge with dollar volume up 1062% vs prior. Dollar volume significantly above 7-day average (750% 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
16:05BEARISHBEARISHBEARISH
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 416 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 76.756.90$6.832.2%30.8739
$40.50Jul 179.709.95$9.822.5%2601.0057
$41.00Aug 149.609.85$9.732.6%60.91--
$41.00Aug 79.459.70$9.572.6%--0.9323
$45.00Jul 295.555.70$5.632.7%400.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.660.67$0.671.5%7.5K0.557.0K
$60.00Aug 219.9510.10$10.021.5%1600.8610.3K
$57.50Aug 147.557.70$7.632.0%--0.8323
$60.00Aug 149.8510.05$9.952.0%20.8981
$54.00Aug 214.905.00$4.952.0%1370.672.6K

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
$47.50Jul 170.060.07$0.0714.3%2.1K0.07644
$48.00Jul 170.080.09$0.0911.1%3.5K0.1013.5K
$48.50Jul 170.110.13$0.1216.7%2.4K0.142.3K
$44.00Jul 240.110.12$0.128.3%490.0695

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 179.709.95$9.822.5%2601.0057
$41.00Jul 179.159.45$9.303.2%3731.0046
$41.50Jul 178.658.95$8.803.4%3141.0019
$42.00Jul 178.158.50$8.324.2%121.0022
$42.50Jul 177.708.00$7.853.8%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.609.85$9.732.6%10.7K0.9943.3K
$59.00Jul 178.558.85$8.703.4%6.7K0.994.5K
$59.50Jul 179.059.35$9.203.3%290.991.3K
$60.00Jul 209.559.80$9.682.6%80.9913
$58.50Jul 178.058.30$8.183.1%2.0K0.981.3K

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 230.0K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.431.56$1.508.7%8.9K0.55267
$51.00Jul 170.270.29$0.287.1%6.0K0.32636
$57.50Jul 220.010.05$0.03133.3%5.5K0.0217
$53.50Aug 141.261.36$1.317.6%5.1K0.3445
$52.00Jul 170.100.12$0.1118.2%4.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.420.45$0.446.8%17.1K0.4139.4K
$60.00Jul 179.609.85$9.732.6%10.7K0.9943.3K
$50.50Jul 170.660.67$0.671.5%7.5K0.557.0K
$59.00Jul 178.558.85$8.703.4%6.7K0.994.5K
$49.00Jul 170.170.19$0.1811.1%6.3K0.2013.8K

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 100.3%, max 256.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 14181.9%53.7%238.4%37946
$59.50Jul 17Aug 28139.8%46.7%199.4%2102.3K
$42.00Jul 17Aug 7163.1%54.7%198.1%1241
$59.00Jul 17Aug 28133.8%46.4%188.3%844.1K
$58.50Jul 17Aug 28127.7%46.2%176.1%156917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28181.9%51.0%256.3%284.7K
$42.00Jul 17Aug 28163.1%49.2%231.3%222.3K
$59.50Jul 17Aug 14139.8%47.2%195.8%381.3K
$59.00Jul 17Aug 28133.8%46.4%188.3%6.8K4.6K
$58.50Jul 17Aug 28127.7%46.2%176.1%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 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$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
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$51.00$51.50Jul 17$0.11$0.39$0.113.55$51.11
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
$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
$46.00$45.00Jul 31$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. 285 found (best R:R 9.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$46.00$47.00Jul 22$0.89$0.89$0.118.09$46.89
$41.00$45.00Aug 14$3.53$3.53$0.477.51$44.53
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.80$1.80$0.209.00$55.20
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 28$0.82$0.82$0.184.56$56.18
$58.00$57.00Aug 28$0.82$0.82$0.184.56$57.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0567.2%39.6%
$52.50Jul 17Jul 20$0.0762.4%37.9%
$41.00Jul 17Jul 24$0.08181.9%71.8%
$47.00Jul 17Jul 20$0.0879.7%48.0%
$46.00Jul 17Jul 22$0.0995.0%52.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0579.7%48.0%
$58.00Jul 17Jul 24$0.05121.5%55.5%
$47.50Jul 17Jul 20$0.0775.6%45.9%
$53.00Jul 17Jul 20$0.0767.2%39.6%
$52.50Jul 17Jul 20$0.0862.4%37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 2.26% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.47$0.67$1.14$49.36$51.642.26%
$50.00Jul 17$0.75$0.44$1.19$48.81$51.192.36%
$51.00Jul 17$0.28$0.96$1.24$49.76$52.242.46%
$49.50Jul 17$1.06$0.27$1.33$48.17$50.832.64%
$51.50Jul 17$0.17$1.36$1.53$49.97$53.033.04%
$50.50Jul 20$0.72$0.91$1.63$48.87$52.133.23%
$49.00Jul 17$1.46$0.18$1.64$47.36$50.643.25%
$50.00Jul 20$0.98$0.66$1.64$48.36$51.643.25%
$51.00Jul 20$0.50$1.19$1.69$49.31$52.693.35%
$49.50Jul 20$1.31$0.49$1.80$47.70$51.303.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.34% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.08$0.09$0.17$47.83$52.67
$52.00$48.00Jul 17$0.11$0.09$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$0.11$0.12$0.23$48.27$52.23
$51.50$48.00Jul 17$0.17$0.09$0.26$47.74$51.76
$52.50$49.00Jul 17$0.08$0.18$0.26$48.74$52.76
$51.50$48.50Jul 17$0.17$0.12$0.29$48.21$51.79
$52.00$49.00Jul 17$0.11$0.18$0.29$48.71$52.29
$52.50$48.00Jul 20$0.15$0.18$0.33$47.67$52.83
$51.50$49.00Jul 17$0.17$0.18$0.35$48.65$51.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
43/4446/47Aug 14$0.88$0.127.33$43.12$46.88
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
44/4547/48Aug 14$0.85$0.155.67$44.15$47.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85

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
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$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
$50.00$51.00$52.00Aug 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. 169 found (best net $-0.01, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$45.001:2Aug 14-$2.67$1.33
$45.00$48.001:2Aug 21-$2.00$1.00
$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-$0.07$2.93
$45.00$44.001:2Jul 22-$0.05$0.95
$43.00$42.001:2Jul 27-$0.06$0.94
$44.00$43.001:2Jul 27-$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 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.2%5.95%6.17%8336
$51.00Aug 28$2.750.501.2%5.46%6.67%11836
$51.50Aug 28$2.540.472.2%5.04%7.24%6835
$51.00Aug 21$2.500.491.2%4.96%6.17%570293
$50.50Aug 14$2.420.510.2%4.80%5.02%12041
$52.00Aug 28$2.340.453.2%4.64%7.84%9151
$51.00Aug 14$2.200.481.2%4.37%5.58%11354
$52.50Aug 28$2.150.424.2%4.27%8.45%7866
$50.50Aug 7$2.110.510.2%4.19%4.41%18938
$52.00Aug 21$2.080.433.2%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 121,420
Total Puts 199,719
Put/Call Ratio 1.64
Net Difference -78,299

Prior's Put/Call Breakdown

Total Calls 142,474
Total Puts 107,185
Put/Call Ratio 0.75
Net Difference 35,289

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