Tour v344
SLV
iShares Silver Trust
$50.51 +0.24%
(7/17 09:55) ◀
|
Friday, July 17, 2026 (10:00am)
January 2026
|
▶ (7/17 10:05)
◀ 7/17 10:00 ▶

Option Volume

Detail
ℹ
Current (07/17 10:00am) 49,569
Calls: 25,188 (51%)
Puts: 24,381 (49%)
Prior (07/16) 48,943
Calls: 24,055 (49%)
Puts: 24,888 (51%)
Current vs Prior +1.28%
Calls: +4.71% (Calls)
Puts: -2.04% (Puts)
Prior 7-Day Total 1,971,537
Calls: 1,093,094 (55%)
Puts: 878,443 (45%)
Prior 7-Day Average 281,648
Calls: 156,156 (55%)
Puts: 125,491 (45%)
Current vs Prior 7-Day Avg -82.40%
Calls: -83.87%
Puts: -80.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:00am) $5.53M
Calls: $2.47M (45%)
Puts: $3.06M (55%)
Prior (07/16) $4.88M
Calls: $1.75M (36%)
Puts: $3.12M (64%)
Current vs Prior +13.30%
Calls: +40.72%
Puts: -2.10%
Prior 7-Day Total $523.09M
Calls: $124.08M (24%)
Puts: $399.02M (76%)
Prior 7-Day Average $74.73M
Calls: $17.73M (24%)
Puts: $57.00M (76%)
Current vs Prior 7-Day Avg -92.60%
Calls: -86.07%
Puts: -94.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:00am) 0.97
Prior (07/16) 1.03
Current vs Prior -6.44%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +15.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:00am) 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 14,892,977
Calls: 10,228,619 (69%)
Puts: 4,664,358 (31%)
Prior 7-Day Average 2,127,568
Calls: 1,461,231 (69%)
Puts: 666,336 (31%)
Current vs Prior 7-Day Avg -0.90%
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 1.21% | 2.57%1.21% | 4.93%1.21% | 12.02%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -56.21% | -31.00%-56.21% | -15.49%-56.21% | -1.03%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -59.03% | -36.72%-63.47% | -18.24%-66.42% | -3.20%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -56.21% | -31.00%-56.21% | -15.49%-56.21% | -1.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.95% | 9.89%
Calls: 13.33% | 6.35%
Puts: 22.58% | 13.43%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +4.18% | -22.73%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +41.66% | +4.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

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 BEARISH
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
10:00BEARISHNEUTRALMIXED
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
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 325 of results (avg 5.9%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 178.859.05$8.952.2%871.00323
$42.00Jul 318.558.75$8.652.3%--0.9317
$40.50Jul 179.8510.10$9.982.5%1191.00291
$43.00Aug 77.757.95$7.852.5%--0.9017
$41.00Aug 79.609.85$9.732.6%--0.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 249.9510.15$10.052.0%--0.98326
$60.00Jul 229.459.65$9.552.1%10.9897
$59.00Jul 228.458.65$8.552.3%--0.9823
$60.00Aug 149.659.90$9.782.6%--0.8983
$60.00Jul 249.459.70$9.572.6%10.98688

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.65, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 240.090.10$0.1010.0%80.072.2K
$51.00Jul 170.140.15$0.156.7%1.2K0.252.4K
$55.00Jul 240.140.15$0.156.7%1350.094.6K
$54.00Jul 240.200.24$0.2218.2%580.14816
$51.50Jul 200.260.30$0.2814.3%3190.25363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 310.370.44$0.4117.1%30.15--
$48.00Jul 240.410.48$0.4415.9%630.23583
$43.00Aug 140.410.47$0.4413.6%--0.121.1K
$50.00Jul 200.410.49$0.4517.8%2960.391.1K
$44.50Aug 70.430.49$0.4613.0%20.14--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8510.10$9.982.5%1191.00291
$41.00Jul 179.359.60$9.482.6%1051.00324
$41.50Jul 178.859.05$8.952.2%871.00323
$42.00Jul 178.358.60$8.482.9%441.0031
$42.50Jul 177.858.10$7.983.1%11.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.408.65$8.532.9%20.99375
$59.50Jul 178.859.15$9.003.3%--0.99544
$60.00Jul 179.359.65$9.503.2%580.9915.6K
$57.00Jul 176.406.65$6.533.8%160.99573
$57.50Jul 176.707.15$6.936.5%--0.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 44.8K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.280.32$0.3013.3%1.9K0.481.2K
$50.00Jul 170.520.66$0.5923.7%1.5K0.7214.6K
$51.00Jul 170.140.15$0.156.7%1.2K0.252.4K
$50.00Jul 241.461.59$1.538.5%1.1K0.562.8K
$50.50Jul 200.610.65$0.636.3%1.0K0.48156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.050.07$0.0633.3%4.7K0.142.0K
$50.00Aug 212.372.47$2.424.1%2.6K0.4522.5K
$50.00Jul 170.110.14$0.1323.1%2.2K0.2838.5K
$48.00Jul 310.800.93$0.8714.9%1.5K0.29334
$43.00Aug 280.700.73$0.724.2%1.5K0.152.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 237.2%, max 555.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7338.1%57.5%487.7%105347
$42.00Jul 17Aug 7303.0%56.0%440.6%4450
$60.00Jul 17Aug 28247.7%46.5%432.6%1753.6K
$60.50Jul 17Jul 31279.4%53.6%421.2%31.4K
$59.50Jul 17Aug 28237.1%46.6%408.9%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28338.1%51.6%555.7%--4.8K
$42.00Jul 17Aug 28303.0%50.0%505.6%12.3K
$40.50Jul 17Jul 31355.6%64.4%452.6%9326
$43.00Jul 17Aug 28268.7%49.2%446.6%1.5K4.3K
$60.00Jul 17Aug 28247.7%46.5%432.6%5815.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.13$0.87$0.136.69$57.13
$58.00$59.00Aug 21$0.14$0.86$0.146.14$58.14
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$54.50$55.00Aug 14$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$43.00$42.00Aug 21$0.11$0.89$0.118.09$42.89
$44.00$43.00Aug 28$0.12$0.88$0.127.33$43.88
$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. 279 found (best R:R 14.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 20$1.85$1.85$0.1512.33$46.85
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.40$1.40$0.1014.00$58.60
$60.00$59.00Aug 28$0.88$0.88$0.127.33$59.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$60.00$59.00Aug 21$0.83$0.83$0.174.88$59.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0586.0%33.9%
$48.00Jul 17Jul 20$0.0698.6%40.6%
$41.00Jul 17Jul 24$0.07338.1%70.2%
$52.00Jul 17Jul 20$0.1272.5%33.1%
$48.50Jul 17Jul 20$0.1390.4%39.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Jul 22$0.05247.7%65.5%
$60.50Jul 17Jul 24$0.05279.4%61.3%
$53.50Jul 17Jul 20$0.06112.0%36.4%
$48.00Jul 17Jul 20$0.0798.6%40.6%
$58.50Jul 17Jul 24$0.07215.5%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 1.21% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.30$0.31$0.61$49.89$51.111.21%
$50.00Jul 17$0.59$0.13$0.72$49.28$50.721.43%
$51.00Jul 17$0.15$0.64$0.79$50.21$51.791.56%
$49.50Jul 17$1.05$0.06$1.11$48.39$50.612.20%
$51.50Jul 17$0.08$1.08$1.16$50.34$52.662.30%
$50.50Jul 20$0.63$0.67$1.30$49.20$51.802.57%
$51.00Jul 20$0.39$0.94$1.33$49.67$52.332.63%
$50.00Jul 20$0.90$0.45$1.35$48.65$51.352.67%
$51.50Jul 20$0.28$1.25$1.53$49.97$53.033.03%
$49.00Jul 17$1.52$0.05$1.57$47.43$50.573.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$49.00Jul 17$0.04$0.05$0.09$48.91$52.09
$52.00$49.50Jul 17$0.04$0.06$0.10$49.40$52.10
$51.50$49.00Jul 17$0.08$0.05$0.13$48.87$51.63
$51.50$49.50Jul 17$0.08$0.06$0.14$49.36$51.64
$52.00$50.00Jul 17$0.04$0.13$0.17$49.83$52.17
$52.50$48.00Jul 20$0.08$0.09$0.17$47.83$52.67
$51.00$49.00Jul 17$0.15$0.05$0.20$48.80$51.20
$51.00$49.50Jul 17$0.15$0.06$0.21$49.29$51.21
$51.50$50.00Jul 17$0.08$0.13$0.21$49.79$51.71
$52.50$48.50Jul 20$0.08$0.13$0.21$48.29$52.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 250 found (best R:R 7.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 21$0.88$0.127.33$44.12$47.88
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85
43/4445/47Aug 21$1.69$0.315.45$42.31$46.69
45/4648/49Aug 14$0.84$0.165.25$45.16$48.84
43/4447/48Aug 21$0.84$0.165.25$43.16$47.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
42/4345/47Aug 21$1.66$0.344.88$41.34$46.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Jul 24$0.07$0.9313.29
$43.00$44.00$45.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Jul 22$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$54.00$55.00$56.00Aug 28$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 $-0.02, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.08$0.92
$57.00$58.001:2Jul 29-$0.08$0.92
$59.00$60.001:2Jul 29-$0.08$0.92
$58.00$59.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.00$41.501:2Jul 27-$0.02$1.48
$45.00$44.001:2Jul 22$0.00$1.00
$42.00$41.001:2Jul 24$0.00$1.00
$42.00$41.001:2Jul 29-$0.05$0.95
$45.00$44.001:2Jul 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. 134 found (best yield 5.58%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.820.501.0%5.58%6.55%3666
$51.50Aug 28$2.590.472.0%5.13%7.09%3939
$51.00Aug 21$2.510.501.0%4.97%5.94%25471
$52.00Aug 28$2.380.453.0%4.71%7.66%3957
$51.00Aug 14$2.220.491.0%4.40%5.37%1249
$52.50Aug 28$2.180.423.9%4.32%8.26%3766
$52.00Aug 21$2.090.443.0%4.14%7.09%1432.4K
$51.50Aug 14$2.000.462.0%3.96%5.92%921
$53.00Aug 28$2.000.404.9%3.96%8.89%40150
$51.00Aug 7$1.890.481.0%3.74%4.71%484

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 25,188
Total Puts 24,381
Put/Call Ratio 0.97
Net Difference 807

Prior's Put/Call Breakdown

Total Calls 24,055
Total Puts 24,888
Put/Call Ratio 1.03
Net Difference -833

Prior 7-Day Put/Call Summary

Total Calls 1,093,094
Total Puts 878,443
Average Put/Call Ratio 0.84
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