Tour v344
SLV
iShares Silver Trust
$50.39 -3.49%
$50.24 (-0.29%)🌙
as of 07/16 04:10 PM
(7/16 16:05) ◀
|
Thursday, July 16, 2026 (4:10pm)
January 2026
|
▶ (7/16 16:15)
◀ 7/16 16:10 ▶

Option Volume

Detail
ℹ
Current (07/16 4:10pm) 321,594
Calls: 121,647 (38%)
Puts: 199,947 (62%)
Prior (07/15) 249,869
Calls: 142,513 (57%)
Puts: 107,356 (43%)
Current vs Prior +28.71%
Calls: -14.64% (Calls)
Puts: +86.25% (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 +21.82%
Calls: -21.64%
Puts: +83.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 4:10pm) $303.00M
Calls: $13.40M (4%)
Puts: $289.60M (96%)
Prior (07/15) $26.03M
Calls: $12.73M (49%)
Puts: $13.31M (51%)
Current vs Prior +1063.83%
Calls: +5.32%
Puts: +2075.94%
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 +751.44%
Calls: -28.81%
Puts: +1627.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 4:10pm) 1.64
Prior (07/15) 0.75
Current vs Prior +118.19%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +132.87%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 4:10pm) 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 2.68% | 3.73%2.68% | 5.85%2.68% | 12.11%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -16.24% | -5.44%-16.24% | +2.22%+163.92% | +3.27%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -9.93% | -9.41%-23.35% | -4.17%-33.10% | -3.76%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -16.24% | -5.44%-16.24% | +2.22%+163.92% | +3.27%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.86% | 12.80%
Calls: 13.04% | 11.46%
Puts: 16.67% | 14.13%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +63.12% | +31.96%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg +30.97% | +40.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 96% of dollar volume in puts ($289.60M) vs calls ($13.40M). Massive premium surge with dollar volume up 1064% vs prior. Dollar volume significantly above 7-day average (751% 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
16:10BEARISHBEARISHBEARISH
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 397 of results (avg 5.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 76.706.85$6.782.2%30.8739
$42.00Aug 78.508.70$8.602.3%--0.9219
$41.00Aug 149.559.80$9.682.6%120.92--
$43.00Aug 77.557.75$7.652.6%--0.9017
$41.00Aug 79.359.60$9.482.6%--0.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.0010.15$10.071.5%1600.8610.3K
$58.50Aug 148.508.65$8.571.8%20.8645
$57.50Aug 147.607.75$7.682.0%--0.8323
$57.00Aug 217.307.45$7.382.0%110.79280
$57.00Aug 147.157.30$7.232.1%50.8235

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, 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
$52.50Jul 170.070.08$0.0812.5%2.0K0.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 200.050.06$0.0616.7%2.0K0.0547
$48.00Jul 170.080.09$0.0911.1%3.5K0.1013.5K
$43.00Jul 240.080.09$0.0911.1%220.044.9K
$44.00Jul 240.110.13$0.1216.7%490.0695
$48.50Jul 170.120.13$0.137.7%2.4K0.142.3K

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
$40.50Jul 179.609.90$9.753.1%2601.0057
$41.00Jul 179.159.40$9.282.7%3731.0046
$41.50Jul 178.658.90$8.782.8%3141.0019
$42.00Jul 178.158.45$8.303.6%121.0022
$42.50Jul 177.607.95$7.784.5%121.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.659.90$9.782.6%10.7K0.9943.3K
$59.50Jul 179.109.40$9.253.2%290.991.3K
$60.00Jul 209.609.90$9.753.1%80.9913
$58.50Jul 178.108.40$8.253.6%2.0K0.981.3K
$59.00Jul 178.608.90$8.753.4%6.7K0.984.5K

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 230.4K, top 17.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.431.56$1.508.7%8.9K0.54267
$51.00Jul 170.230.28$0.2619.2%6.0K0.30636
$57.50Jul 220.010.05$0.03133.3%5.5K0.0217
$53.50Aug 141.261.36$1.317.6%5.1K0.3345
$52.00Jul 170.090.12$0.1127.3%4.8K0.142.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.420.47$0.4411.4%17.1K0.4239.4K
$60.00Jul 179.659.90$9.782.6%10.7K0.9943.3K
$50.50Jul 170.600.71$0.6616.7%7.5K0.567.0K
$59.00Jul 178.608.90$8.753.4%6.7K0.984.5K
$49.00Jul 170.170.20$0.1915.8%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 100.9%, max 257.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 14181.9%53.5%240.0%38546
$42.00Jul 17Aug 7163.0%54.5%199.4%1241
$59.50Jul 17Aug 28140.3%46.9%199.2%2102.3K
$59.00Jul 17Aug 28134.3%46.6%188.0%844.1K
$58.50Jul 17Aug 28128.2%46.5%175.9%156917
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28181.9%50.9%257.6%284.7K
$42.00Jul 17Aug 28163.0%49.4%229.8%232.3K
$59.50Jul 17Aug 14140.3%47.5%195.3%381.3K
$59.00Jul 17Aug 28134.3%46.6%188.0%6.8K4.6K
$58.50Jul 17Aug 28128.2%46.5%175.9%2.0K1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 7.33, 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$0.16$0.84$0.165.25$56.16
$51.00$51.50Jul 17$0.10$0.40$0.104.00$51.10
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 7$0.12$0.88$0.127.33$43.88
$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
$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. 295 found (best R:R 12.33, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 22$0.90$0.90$0.109.00$46.90
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$41.00$45.00Aug 14$3.53$3.53$0.477.51$44.53
$45.00$46.00Jul 29$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Jul 29$1.85$1.85$0.1512.33$55.15
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$60.00$59.00Aug 7$0.89$0.89$0.118.09$59.11
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$58.00$57.00Aug 28$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.0567.7%39.9%
$41.00Jul 17Jul 24$0.07181.9%71.5%
$52.50Jul 17Jul 20$0.0763.0%38.2%
$47.50Jul 17Jul 20$0.1176.7%45.7%
$52.00Jul 17Jul 20$0.1158.1%37.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0579.5%47.7%
$47.50Jul 17Jul 20$0.0776.7%45.7%
$52.50Jul 17Jul 20$0.0863.0%38.2%
$48.00Jul 17Jul 20$0.0969.2%43.0%
$52.00Jul 17Jul 20$0.1058.1%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 2.18% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.44$0.66$1.10$49.40$51.602.18%
$50.00Jul 17$0.69$0.44$1.13$48.87$51.132.24%
$51.00Jul 17$0.26$1.01$1.27$49.73$52.272.52%
$49.50Jul 17$1.06$0.28$1.34$48.16$50.842.66%
$51.50Jul 17$0.16$1.38$1.54$49.96$53.043.06%
$49.00Jul 17$1.44$0.19$1.63$47.37$50.633.23%
$50.50Jul 20$0.71$0.92$1.63$48.87$52.133.23%
$50.00Jul 20$0.96$0.69$1.65$48.35$51.653.27%
$51.00Jul 20$0.48$1.21$1.69$49.31$52.693.35%
$49.50Jul 20$1.25$0.50$1.75$47.75$51.253.47%

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$0.13$0.21$48.29$52.71
$52.00$48.50Jul 17$0.11$0.13$0.24$48.26$52.24
$51.50$48.00Jul 17$0.16$0.09$0.25$47.75$51.75
$52.50$49.00Jul 17$0.08$0.19$0.27$48.73$52.77
$51.50$48.50Jul 17$0.16$0.13$0.29$48.21$51.79
$52.00$49.00Jul 17$0.11$0.19$0.30$48.70$52.30
$52.50$48.00Jul 20$0.15$0.18$0.33$47.67$52.83
$51.00$48.00Jul 17$0.26$0.09$0.35$47.65$51.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 14$0.89$0.118.09$44.11$46.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
46/4748/49Aug 14$0.86$0.146.14$46.14$48.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$42.00$43.00$44.00Jul 24$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$55.00$56.00$57.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-0.01, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$41.00$45.001:2Aug 14-$2.62$1.38
$45.00$48.001:2Aug 21-$1.95$1.05
$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
$44.00$43.001:2Jul 24-$0.06$0.94
$43.00$42.001:2Jul 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 5.93%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.990.520.2%5.93%6.15%8336
$51.00Aug 28$2.750.491.2%5.46%6.67%11836
$51.50Aug 28$2.530.472.2%5.02%7.22%6835
$51.00Aug 21$2.420.491.2%4.80%6.01%570293
$50.50Aug 14$2.410.510.2%4.78%5.00%12041
$52.00Aug 28$2.320.443.2%4.60%7.80%9151
$51.00Aug 14$2.170.481.2%4.31%5.52%11354
$52.50Aug 28$2.140.424.2%4.25%8.43%7866
$50.50Aug 7$2.050.510.2%4.07%4.29%18938
$52.00Aug 21$2.050.433.2%4.07%7.26%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 121,647
Total Puts 199,947
Put/Call Ratio 1.64
Net Difference -78,300

Prior's Put/Call Breakdown

Total Calls 142,513
Total Puts 107,356
Put/Call Ratio 0.75
Net Difference 35,157

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