Tour v344
SLV
iShares Silver Trust
$50.36 -0.06%
(7/17 10:10) ◀
|
Friday, July 17, 2026 (10:15am)
January 2026
|
▶ (7/17 10:20)
◀ 7/17 10:15 ▶

Option Volume

Detail
ℹ
Current (07/17 10:15am) 65,411
Calls: 34,332 (52%)
Puts: 31,079 (48%)
Prior (07/16) 56,822
Calls: 28,452 (50%)
Puts: 28,370 (50%)
Current vs Prior +15.12%
Calls: +20.67% (Calls)
Puts: +9.55% (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 -76.78%
Calls: -78.01%
Puts: -75.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:15am) $8.03M
Calls: $3.70M (46%)
Puts: $4.33M (54%)
Prior (07/16) $5.79M
Calls: $2.07M (36%)
Puts: $3.72M (64%)
Current vs Prior +38.70%
Calls: +78.92%
Puts: +16.37%
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 -89.25%
Calls: -79.14%
Puts: -92.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:15am) 0.91
Prior (07/16) 1.00
Current vs Prior -9.21%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +8.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:15am) 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 1.71% | 3.06%1.71% | 5.48%1.71% | 11.99%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -38.09% | -18.04%-38.09% | -6.07%-38.09% | -1.25%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -42.08% | -24.83%-48.35% | -9.13%-52.52% | -3.41%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -38.09% | -18.04%-38.09% | -6.07%-38.09% | -1.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.19% | 10.05%
Calls: 9.80% | 7.06%
Puts: 8.57% | 13.04%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -46.66% | -21.48%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -27.47% | +5.92%
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
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
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 395 of results (avg 5.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.356.45$6.401.6%200.802.8K
$41.00Aug 79.559.75$9.652.1%--0.9423
$41.00Jul 249.359.55$9.452.1%--0.9825
$42.00Aug 78.608.80$8.702.3%--0.9319
$40.50Jul 179.7510.00$9.882.5%1251.00291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.9510.15$10.052.0%140.85130
$60.00Aug 219.8510.05$9.952.0%180.8710.3K
$60.00Jul 179.509.70$9.602.1%590.9915.6K
$59.00Aug 218.959.15$9.052.2%40.85389
$59.00Aug 78.708.90$8.802.3%10.8943

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%100.045.2K
$55.00Jul 220.060.07$0.0714.3%600.062.2K
$57.00Jul 240.060.07$0.0714.3%440.04824
$56.50Jul 240.070.08$0.0812.5%200.05653
$51.00Jul 170.080.09$0.0911.1%2.1K0.202.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 200.050.06$0.0616.7%760.06116
$49.50Jul 170.060.07$0.0714.3%5.3K0.152.0K
$43.00Jul 240.060.07$0.0714.3%350.044.9K
$48.00Jul 200.080.09$0.0911.1%3280.102.8K
$44.00Jul 240.090.10$0.1010.0%20.05141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.7510.00$9.882.5%1251.00291
$41.00Jul 179.259.50$9.382.7%1131.00324
$41.50Jul 178.759.00$8.882.8%1031.00323
$42.00Jul 178.258.50$8.383.0%1171.0031
$42.50Jul 177.758.00$7.883.2%951.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 203.503.75$3.636.9%51.00399
$54.50Jul 204.004.25$4.136.1%61.0056
$55.00Jul 204.504.75$4.635.4%--1.0098
$55.50Jul 205.005.25$5.134.9%--1.0041
$56.00Jul 205.505.70$5.603.6%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 59.6K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.431.53$1.486.8%3.1K0.562.8K
$50.50Jul 170.190.21$0.2010.0%2.8K0.411.2K
$51.00Jul 170.080.09$0.0911.1%2.1K0.202.4K
$50.00Jul 170.480.53$0.519.8%1.7K0.7014.6K
$50.00Aug 213.003.10$3.053.3%1.3K0.5510.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.060.07$0.0714.3%5.3K0.152.0K
$50.00Jul 170.130.14$0.147.1%3.1K0.3038.5K
$50.00Aug 212.492.57$2.533.2%2.7K0.4522.5K
$43.00Aug 280.660.73$0.7010.0%2.1K0.152.1K
$50.50Jul 170.330.36$0.358.6%1.7K0.596.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 238.4%, max 569.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7342.5%57.4%496.3%113347
$42.00Jul 17Aug 7306.6%54.5%462.6%11750
$60.00Jul 17Aug 28255.9%46.9%445.7%11453.6K
$58.50Jul 17Aug 28242.7%46.3%424.2%2989
$59.50Jul 17Aug 28245.1%46.9%423.1%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28342.5%51.1%569.9%--4.8K
$42.00Jul 17Aug 28306.6%49.8%516.1%12.3K
$40.50Jul 17Jul 31361.6%63.6%469.0%9326
$42.50Jul 17Aug 14289.0%51.8%458.3%1630
$60.00Jul 17Aug 28255.9%46.9%445.7%7315.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$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 14$0.10$0.90$0.109.00$43.90
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$43.00$42.00Aug 21$0.12$0.88$0.127.33$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$48.00$49.00Jul 22$0.81$0.81$0.194.26$48.81
$48.50$49.00Jul 20$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$56.50Aug 28$1.25$1.25$0.255.00$56.75
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$52.50$52.00Jul 24$0.40$0.40$0.104.00$52.10
$55.50$55.00Aug 7$0.40$0.40$0.104.00$55.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.06108.4%41.4%
$52.50Jul 17Jul 20$0.0691.6%34.4%
$41.00Jul 17Jul 24$0.07342.5%71.7%
$48.00Jul 17Jul 20$0.1097.3%39.6%
$52.00Jul 17Jul 20$0.1078.1%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05361.6%64.9%
$53.00Jul 17Jul 20$0.05102.3%34.9%
$56.50Jul 17Jul 22$0.05176.8%52.5%
$41.50Jul 17Jul 27$0.06284.7%64.2%
$48.00Jul 17Jul 20$0.0797.3%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 1.09% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.20$0.35$0.55$49.95$51.051.09%
$50.00Jul 17$0.51$0.14$0.65$49.35$50.651.29%
$51.00Jul 17$0.09$0.72$0.81$50.19$51.811.61%
$49.50Jul 17$0.95$0.07$1.02$48.48$50.522.03%
$51.50Jul 17$0.04$1.18$1.22$50.28$52.722.42%
$50.50Jul 20$0.57$0.69$1.26$49.24$51.762.50%
$50.00Jul 20$0.85$0.47$1.32$48.68$51.322.62%
$51.00Jul 20$0.37$0.98$1.35$49.65$52.352.68%
$49.00Jul 17$1.42$0.04$1.46$47.54$50.462.90%
$49.50Jul 20$1.21$0.31$1.52$47.98$51.023.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$48.50Jul 17$0.03$0.03$0.06$48.44$52.06
$51.50$48.50Jul 17$0.04$0.03$0.07$48.43$51.57
$52.00$49.00Jul 17$0.03$0.04$0.07$48.93$52.07
$51.50$49.00Jul 17$0.04$0.04$0.08$48.92$51.58
$52.00$49.50Jul 17$0.03$0.07$0.10$49.40$52.10
$51.50$49.50Jul 17$0.04$0.07$0.11$49.39$51.61
$51.00$48.50Jul 17$0.09$0.03$0.12$48.38$51.12
$51.00$49.00Jul 17$0.09$0.04$0.13$48.87$51.13
$51.00$49.50Jul 17$0.09$0.07$0.16$49.34$51.16
$52.00$50.00Jul 17$0.03$0.14$0.17$49.83$52.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 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
47/4849/50Aug 21$0.89$0.118.09$47.11$49.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
44/4547/48Aug 14$0.86$0.146.14$44.14$47.86
46/4748/49Aug 21$0.86$0.146.14$46.14$48.86
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
46/4749/50Aug 21$0.85$0.155.67$46.15$49.85
43/4447/48Aug 21$0.83$0.174.88$43.17$47.83
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$54.00$55.00$56.00Aug 28$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
$45.00$46.00$47.00Aug 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. 165 found (best net $--, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.06$0.94
$58.00$59.001:2Jul 27-$0.08$0.92
$57.00$58.001:2Jul 29-$0.09$0.91
$59.00$60.001:2Aug 7-$0.18$0.82
$58.00$59.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$44.001:2Jul 20$0.00$1.00
$47.00$46.001:2Jul 20$0.00$1.00
$42.00$41.001:2Jul 29-$0.05$0.95
$45.00$44.001:2Jul 24-$0.07$0.93
$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 5.96%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.24%3938
$51.00Aug 28$2.760.501.3%5.48%6.75%3666
$51.50Aug 28$2.530.472.3%5.02%7.29%3939
$51.00Aug 21$2.510.491.3%4.98%6.25%29471
$50.50Aug 14$2.410.510.3%4.79%5.06%2067
$52.00Aug 28$2.320.453.3%4.61%7.86%3957
$51.00Aug 14$2.190.481.3%4.35%5.62%2249
$52.50Aug 28$2.140.424.2%4.25%8.50%5766
$50.50Aug 7$2.100.510.3%4.17%4.45%1960
$52.00Aug 21$2.080.443.3%4.13%7.39%1732.4K

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 34,332
Total Puts 31,079
Put/Call Ratio 0.91
Net Difference 3,253

Prior's Put/Call Breakdown

Total Calls 28,452
Total Puts 28,370
Put/Call Ratio 1.00
Net Difference 82

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