Tour v344
SLV
iShares Silver Trust
$50.45 +0.12%
(7/17 10:00) ◀
|
Friday, July 17, 2026 (10:05am)
January 2026
|
▶ (7/17 10:10)
◀ 7/17 10:05 ▶

Option Volume

Detail
ℹ
Current (07/17 10:05am) 53,802
Calls: 27,279 (51%)
Puts: 26,523 (49%)
Prior (07/16) 52,247
Calls: 25,923 (50%)
Puts: 26,324 (50%)
Current vs Prior +2.98%
Calls: +5.23% (Calls)
Puts: +0.76% (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 -80.90%
Calls: -82.53%
Puts: -78.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:05am) $6.27M
Calls: $2.65M (42%)
Puts: $3.62M (58%)
Prior (07/16) $5.26M
Calls: $1.94M (37%)
Puts: $3.32M (63%)
Current vs Prior +19.19%
Calls: +36.73%
Puts: +8.95%
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 -91.61%
Calls: -85.05%
Puts: -93.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:05am) 0.97
Prior (07/16) 1.02
Current vs Prior -4.25%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +16.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:05am) 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 1.86% | 3.07%1.86% | 5.45%1.86% | 12.09%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -32.45% | -17.65%-32.46% | -6.57%-32.46% | -0.45%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -36.81% | -24.48%-43.65% | -9.62%-48.20% | -2.62%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -32.45% | -17.65%-32.46% | -6.57%-32.46% | -0.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.68% | 8.63%
Calls: 6.78% | 6.82%
Puts: 8.57% | 10.45%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -55.43% | -32.58%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -39.39% | -9.05%
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
10:05BEARISHNEUTRALMIXED
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 404 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 79.609.80$9.702.1%--0.9223
$41.00Jul 319.509.70$9.602.1%--0.9633
$41.00Jul 249.409.60$9.502.1%--0.9825
$42.00Aug 78.658.85$8.752.3%--0.9119
$42.00Jul 208.358.55$8.452.4%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 218.008.15$8.071.9%10.82317
$60.00Aug 289.9010.10$10.002.0%140.85130
$60.00Jul 179.459.65$9.552.1%591.0015.6K
$57.00Aug 147.007.15$7.082.1%10.8131
$59.00Aug 218.909.10$9.002.2%40.85389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%100.045.2K
$58.50Jul 240.050.06$0.0616.7%10.0496
$51.50Jul 170.060.07$0.0714.3%6880.142.1K
$57.50Jul 240.060.07$0.0714.3%10.041.5K
$57.00Jul 240.070.08$0.0812.5%240.05824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 200.050.06$0.0616.7%760.07116
$49.50Jul 170.060.07$0.0714.3%4.7K0.152.0K
$43.00Jul 240.060.07$0.0714.3%350.044.9K
$48.00Jul 200.090.10$0.1010.0%1710.102.8K
$48.50Jul 200.120.13$0.137.7%1710.143.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.358.55$8.452.4%--1.0012
$43.00Jul 207.357.55$7.452.7%--1.0030
$44.00Jul 206.356.55$6.453.1%--1.0021
$45.00Jul 205.355.55$5.453.7%--1.0017
$41.50Jul 178.809.05$8.932.8%931.00323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 172.983.15$3.075.5%31.001.2K
$54.00Jul 173.503.70$3.605.6%1211.002.8K
$54.50Jul 173.954.15$4.054.9%2051.001.2K
$55.00Jul 174.454.65$4.554.4%1801.009.0K
$55.50Jul 174.955.15$5.054.0%81.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 420 active (total vol 48.6K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.270.30$0.2910.3%2.1K0.471.2K
$50.00Jul 170.570.61$0.596.8%1.7K0.7114.6K
$51.00Jul 170.120.14$0.1315.4%1.6K0.262.4K
$50.00Jul 241.461.54$1.505.3%1.1K0.572.8K
$50.50Jul 200.580.63$0.618.2%1.1K0.49156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.060.07$0.0714.3%4.7K0.152.0K
$50.00Aug 212.442.53$2.493.6%2.6K0.4522.5K
$50.00Jul 170.140.15$0.156.7%2.3K0.2938.5K
$43.00Aug 280.660.73$0.7010.0%2.1K0.152.1K
$48.00Jul 310.830.92$0.8810.2%1.6K0.28334

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 241.8%, max 565.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7339.9%57.3%493.6%107347
$42.00Jul 17Aug 7304.6%54.7%456.9%4850
$60.50Jul 17Jul 31296.6%54.5%444.8%31.4K
$60.00Jul 17Aug 28250.5%46.6%437.3%2053.6K
$59.50Jul 17Aug 28239.8%46.7%413.6%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28339.9%51.1%565.4%--4.8K
$42.00Jul 17Aug 28304.6%49.9%510.3%12.3K
$40.50Jul 17Jul 31358.9%64.5%456.5%9326
$43.00Jul 17Aug 28270.0%48.7%454.7%2.1K4.3K
$60.50Jul 17Jul 31296.6%54.5%444.8%--1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 9.00, avg 2.07)

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$0.19$0.81$0.194.26$56.19
$52.00$52.50Jul 22$0.10$0.40$0.104.00$52.10
$53.50$54.00Jul 29$0.10$0.40$0.104.00$53.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$44.00$43.00Aug 14$0.10$0.90$0.109.00$43.90
$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
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 29.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$43.00$44.00Aug 7$0.88$0.88$0.127.33$43.88
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$49.00$49.50Jul 20$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 27$2.90$2.90$0.1029.00$56.10
$60.00$58.50Aug 14$1.40$1.40$0.1014.00$58.60
$58.00$56.50Aug 28$1.28$1.28$0.225.82$56.72
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.82$0.82$0.184.56$57.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0691.6%33.8%
$41.00Jul 17Jul 24$0.07339.9%70.3%
$47.50Jul 17Jul 20$0.0899.0%43.4%
$48.00Jul 17Jul 20$0.0998.4%41.4%
$52.00Jul 17Jul 20$0.1085.0%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0591.6%33.8%
$40.50Jul 17Jul 29$0.06358.9%65.9%
$52.00Jul 17Jul 20$0.0785.0%33.4%
$48.00Jul 17Jul 20$0.0898.4%41.4%
$57.50Jul 17Jul 24$0.08195.5%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 275 found (cheapest 1.27% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.29$0.35$0.64$49.86$51.141.27%
$50.00Jul 17$0.59$0.15$0.74$49.26$50.741.47%
$51.00Jul 17$0.13$0.69$0.82$50.18$51.821.63%
$49.50Jul 17$1.01$0.07$1.08$48.42$50.582.14%
$51.50Jul 17$0.07$1.13$1.20$50.30$52.702.38%
$50.50Jul 20$0.61$0.67$1.28$49.22$51.782.54%
$50.00Jul 20$0.88$0.45$1.33$48.67$51.332.64%
$51.00Jul 20$0.40$0.96$1.36$49.64$52.362.70%
$49.00Jul 17$1.46$0.04$1.50$47.50$50.502.97%
$51.50Jul 20$0.24$1.30$1.54$49.96$53.043.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.18% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$49.00Jul 17$0.05$0.04$0.09$48.91$52.09
$51.50$49.00Jul 17$0.07$0.04$0.11$48.89$51.61
$52.00$49.50Jul 17$0.05$0.07$0.12$49.38$52.12
$51.50$49.50Jul 17$0.07$0.07$0.14$49.36$51.64
$51.00$49.00Jul 17$0.13$0.04$0.17$48.83$51.17
$52.50$48.00Jul 20$0.09$0.10$0.19$47.81$52.69
$51.00$49.50Jul 17$0.13$0.07$0.20$49.30$51.20
$52.00$50.00Jul 17$0.05$0.15$0.20$49.80$52.20
$51.50$50.00Jul 17$0.07$0.15$0.22$49.78$51.72
$52.50$48.50Jul 20$0.09$0.13$0.22$48.28$52.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 265 found (best R:R 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
45/4648/49Aug 21$0.87$0.136.69$45.13$48.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
47/4850/51Aug 21$0.86$0.146.14$47.14$50.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
43/4446/47Aug 14$0.85$0.155.67$43.15$46.85
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
$47.00$48.00$49.00Aug 14$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Jul 29$0.06$0.9415.67
$43.00$44.00$45.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 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. 160 found (best net $--, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$59.001:2Jul 27-$0.08$0.92
$57.00$58.001:2Jul 29-$0.09$0.91
$59.00$60.001:2Jul 29-$0.10$0.90
$59.00$60.001:2Aug 7-$0.17$0.83
$58.00$59.001:2Aug 7-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$44.001:2Jul 20$0.00$1.00
$44.00$43.001:2Jul 24-$0.05$0.95
$42.00$41.001:2Jul 29-$0.05$0.95
$44.00$43.001:2Jul 27-$0.06$0.94
$43.00$42.001:2Jul 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 5.95%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.1%5.95%6.05%3938
$51.00Aug 28$2.800.501.1%5.55%6.64%3666
$51.50Aug 28$2.570.472.1%5.09%7.18%3939
$51.00Aug 21$2.510.491.1%4.98%6.07%29471
$50.50Aug 14$2.460.520.1%4.88%4.98%1667
$52.00Aug 28$2.360.453.1%4.68%7.75%3957
$51.00Aug 14$2.220.491.1%4.40%5.49%1849
$52.50Aug 28$2.160.424.1%4.28%8.34%3766
$50.50Aug 7$2.130.520.1%4.22%4.32%1760
$52.00Aug 21$2.100.443.1%4.16%7.23%1632.4K

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 27,279
Total Puts 26,523
Put/Call Ratio 0.97
Net Difference 756

Prior's Put/Call Breakdown

Total Calls 25,923
Total Puts 26,324
Put/Call Ratio 1.02
Net Difference -401

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