Tour v344
SLV
iShares Silver Trust
$49.63 -1.51%
(7/16 18:04) ◀
|
Friday, July 17, 2026 (9:35am)
January 2026
|
▶ (7/17 09:40)
◀ 7/17 09:35 ▶

Option Volume

Detail
ℹ
Current (07/17 9:35am) 8,403
Calls: 4,402 (52%)
Puts: 4,001 (48%)
Prior (07/16) 7,752
Calls: 3,625 (47%)
Puts: 4,127 (53%)
Current vs Prior +8.40%
Calls: +21.43% (Calls)
Puts: -3.05% (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 -96.82%
Calls: -97.16%
Puts: -96.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 9:35am) $923.6K
Calls: $274.3K (30%)
Puts: $649.3K (70%)
Prior (07/16) $766.0K
Calls: $181.1K (24%)
Puts: $584.9K (76%)
Current vs Prior +20.56%
Calls: +51.45%
Puts: +11.00%
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 -97.40%
Calls: -98.54%
Puts: -96.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:35am) 0.91
Prior (07/16) 1.14
Current vs Prior -20.17%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +28.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 9:35am) 2,108,455
Calls: 1,509,805 (72%)
Puts: 598,650 (28%)
Prior (07/16) 2,117,949
Calls: 1,471,159 (69%)
Puts: 646,790 (31%)
Current vs Prior -0.45%
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 +3.20%
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 1.93% | 3.43%1.93% | 5.78%1.93% | 12.17%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -39.53% | -13.19%-39.53% | +0.98%+90.55% | +3.82%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -34.97% | -16.83%-44.66% | -5.34%-51.70% | -3.25%
Prior 7-Day Eod 3.20% | 3.95%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -39.53% | -13.19%-29.88% | -0.89%-29.88% | +0.20%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.58% | 7.02%
Calls: 11.90% | 6.25%
Puts: 9.26% | 7.78%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior +16.14% | -27.63%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -6.75% | -22.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($649.3K). P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (1,509,805 calls vs 598,650 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
16:20BEARISHBEARISHBEARISH
16:15BEARISHBEARISHBEARISH
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
09:35BEARISHNEUTRALMIXED

📈 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 362 of results (avg 5.4%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 149.9010.10$10.002.0%--0.9182
$40.00Aug 79.8010.00$9.902.0%--0.9247
$41.00Aug 78.859.05$8.952.2%--0.9123
$40.00Aug 2110.0010.25$10.132.5%--0.90244
$40.00Jul 319.709.95$9.822.5%--0.9353
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 179.759.95$9.852.0%--0.99544
$59.00Aug 219.609.80$9.702.1%40.86389
$59.00Jul 179.259.45$9.352.1%10.99375
$59.00Jul 209.259.45$9.352.1%10.996
$58.50Aug 149.059.25$9.152.2%80.8846

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 240.060.07$0.0714.3%30.04824
$56.50Jul 240.070.08$0.0812.5%50.05653
$50.50Jul 170.080.09$0.0911.1%1740.181.2K
$54.00Jul 220.080.09$0.0911.1%140.07395
$56.00Jul 240.080.09$0.0911.1%20.052.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 170.120.13$0.137.7%3610.2313.9K
$47.50Jul 200.120.14$0.1315.4%--0.13116
$44.00Jul 240.130.14$0.147.1%20.07141
$45.00Jul 240.190.21$0.2010.0%30.101.7K
$45.50Jul 240.220.26$0.2416.7%--0.121.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 179.509.75$9.632.6%--1.00376
$40.50Jul 179.009.25$9.132.7%11.00291
$41.00Jul 178.508.75$8.632.9%11.00324
$41.50Jul 178.008.25$8.133.1%--1.00323
$42.00Jul 177.507.75$7.633.3%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 248.258.50$8.383.0%--1.00204
$58.50Jul 248.759.00$8.882.8%--1.0018
$59.00Jul 249.259.50$9.382.7%--1.00265
$58.50Jul 178.758.95$8.852.3%--0.9957
$59.00Jul 179.259.45$9.352.1%10.99375

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 8.0K, top 601)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 170.010.02$0.0250.0%6010.025.4K
$50.50Jul 200.330.38$0.3613.9%3210.32156
$53.00Jul 170.020.03$0.0333.3%3130.0411.9K
$50.00Jul 170.180.21$0.2015.0%2380.3414.6K
$51.00Jul 170.040.05$0.0520.0%2330.102.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.881.00$0.9412.8%4780.826.2K
$49.50Jul 170.250.28$0.2711.1%4040.432.0K
$49.00Jul 170.120.13$0.137.7%3610.2313.9K
$51.00Jul 242.042.11$2.083.4%3350.65793
$50.00Jul 170.510.56$0.549.3%2990.6638.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 220.9%, max 499.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 21298.7%53.7%456.1%--620
$41.00Jul 17Aug 7305.4%56.9%436.5%1347
$59.50Jul 17Aug 28249.8%47.7%424.3%--2.5K
$59.00Jul 17Aug 28239.5%47.4%405.3%--4.1K
$42.00Jul 17Aug 7271.1%54.5%397.1%--50
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28305.4%50.9%499.4%--4.8K
$40.00Jul 17Aug 28298.7%52.3%471.0%--7.9K
$42.00Jul 17Aug 28271.1%49.6%446.6%12.3K
$59.00Jul 17Aug 28239.5%47.4%405.3%1518
$58.50Jul 17Aug 28229.0%47.2%385.6%--81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 21$0.13$0.87$0.136.69$56.13
$57.00$58.00Aug 21$0.13$0.87$0.136.69$57.13
$55.00$56.00Aug 21$0.19$0.81$0.194.26$55.19
$53.00$53.50Jul 29$0.10$0.40$0.104.00$53.10
$50.00$50.50Jul 17$0.11$0.39$0.113.55$50.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$40.00Aug 28$0.10$0.90$0.109.00$40.90
$45.00$44.00Jul 29$0.11$0.89$0.118.09$44.89
$43.00$42.00Aug 14$0.11$0.89$0.118.09$42.89
$46.00$45.00Jul 27$0.12$0.88$0.127.33$45.88
$42.00$41.00Aug 28$0.12$0.88$0.127.33$41.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 9.00, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$42.00$43.00Aug 7$0.90$0.90$0.109.00$42.90
$43.00$44.00Aug 7$0.88$0.88$0.127.33$43.88
$40.00$44.00Aug 21$3.50$3.50$0.507.00$43.50
$40.00$46.00Aug 14$5.15$5.15$0.856.06$45.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$57.00$56.00Aug 21$0.87$0.87$0.136.69$56.13
$58.00$55.00Aug 28$2.48$2.48$0.524.77$55.52
$53.00$52.00Jul 27$0.81$0.81$0.194.26$52.19
$50.50$50.00Jul 17$0.40$0.40$0.104.00$50.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 17Jul 20$0.0799.0%38.2%
$40.00Jul 17Jul 24$0.10298.7%73.2%
$41.00Jul 17Jul 24$0.10305.4%70.2%
$47.00Jul 17Jul 20$0.1188.2%44.6%
$51.50Jul 17Jul 20$0.1285.3%38.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 17Jul 20$0.0699.0%38.2%
$47.00Jul 17Jul 20$0.0888.2%44.6%
$47.50Jul 17Jul 20$0.1191.6%42.2%
$51.50Jul 17Jul 20$0.1185.3%38.2%
$48.00Jul 17Jul 20$0.1683.1%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 1.39% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.50Jul 17$0.42$0.27$0.69$48.81$50.191.39%
$50.00Jul 17$0.20$0.54$0.74$49.26$50.741.49%
$49.00Jul 17$0.77$0.13$0.90$48.10$49.901.81%
$50.50Jul 17$0.09$0.94$1.03$49.47$51.532.08%
$48.50Jul 17$1.22$0.06$1.28$47.22$49.782.58%
$51.00Jul 17$0.05$1.40$1.45$49.55$52.452.92%
$49.50Jul 20$0.80$0.65$1.45$48.05$50.952.92%
$50.00Jul 20$0.55$0.90$1.45$48.55$51.452.92%
$49.00Jul 20$1.09$0.44$1.53$47.47$50.533.08%
$50.50Jul 20$0.36$1.20$1.56$48.94$52.063.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.14% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$48.00Jul 17$0.03$0.04$0.07$47.93$51.57
$51.00$48.00Jul 17$0.05$0.04$0.09$47.91$51.09
$51.50$48.50Jul 17$0.03$0.06$0.09$48.41$51.59
$51.00$48.50Jul 17$0.05$0.06$0.11$48.39$51.11
$50.50$48.00Jul 17$0.09$0.04$0.13$47.87$50.63
$50.50$48.50Jul 17$0.09$0.06$0.15$48.35$50.65
$51.50$49.00Jul 17$0.03$0.13$0.16$48.84$51.66
$51.00$49.00Jul 17$0.05$0.13$0.18$48.82$51.18
$50.50$49.00Jul 17$0.09$0.13$0.22$48.78$50.72
$52.00$47.50Jul 20$0.10$0.13$0.23$47.27$52.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 289 found (best R:R 8.09, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
45/4647/48Aug 21$0.87$0.136.69$45.13$47.87
47/4849/50Aug 21$0.87$0.136.69$47.13$49.87
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85
48/4950/51Aug 21$0.84$0.165.25$48.16$50.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$40.00$41.00$42.00Jul 31$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 29$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.06$0.9415.67
$45.00$46.00$47.00Jul 29$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. 162 found (best net $-0.02, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.001:2Jul 20-$0.84$1.16
$58.00$59.001:2Jul 27-$0.07$0.93
$57.00$58.001:2Jul 29-$0.10$0.90
$40.00$44.001:2Aug 21-$3.13$0.87
$58.00$59.001:2Aug 7-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$41.001:2Jul 27-$0.02$1.98
$43.00$41.001:2Jul 29-$0.03$1.97
$43.00$42.001:2Jul 22-$0.05$0.95
$43.00$42.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.84%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 28$2.900.510.8%5.84%6.59%2122
$50.50Aug 28$2.700.491.8%5.44%7.19%--38
$50.00Aug 21$2.630.510.8%5.30%6.04%12410.9K
$51.00Aug 28$2.440.462.8%4.92%7.68%--66
$50.00Aug 14$2.320.500.8%4.67%5.42%--65
$51.50Aug 28$2.250.443.8%4.53%8.30%339
$51.00Aug 21$2.180.452.8%4.39%7.15%--471
$50.50Aug 14$2.110.471.8%4.25%6.00%267
$52.00Aug 28$2.070.414.8%4.17%8.95%--57
$50.00Aug 7$2.000.500.8%4.03%4.78%1134

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 4,402
Total Puts 4,001
Put/Call Ratio 0.91
Net Difference 401

Prior's Put/Call Breakdown

Total Calls 3,625
Total Puts 4,127
Put/Call Ratio 1.14
Net Difference -502

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
Ratio Trend Falling

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