Tour v344
SLV
iShares Silver Trust
$50.47 +0.16%
(7/17 10:15) ◀
|
Friday, July 17, 2026 (10:20am)
January 2026
|
▶ (7/17 10:25)
◀ 7/17 10:20 ▶

Option Volume

Detail
ℹ
Current (07/17 10:20am) 71,643
Calls: 36,768 (51%)
Puts: 34,875 (49%)
Prior (07/16) 59,125
Calls: 29,898 (51%)
Puts: 29,227 (49%)
Current vs Prior +21.17%
Calls: +22.98% (Calls)
Puts: +19.32% (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 -74.56%
Calls: -76.45%
Puts: -72.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:20am) $8.79M
Calls: $4.04M (46%)
Puts: $4.75M (54%)
Prior (07/16) $6.06M
Calls: $2.29M (38%)
Puts: $3.77M (62%)
Current vs Prior +45.02%
Calls: +76.61%
Puts: +25.85%
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 -88.24%
Calls: -77.20%
Puts: -91.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:20am) 0.95
Prior (07/16) 0.98
Current vs Prior -2.97%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +13.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:20am) 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 1.76% | 3.03%1.76% | 5.49%1.76% | 12.01%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -36.07% | -18.75%-36.07% | -5.93%-36.07% | -1.14%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -40.19% | -25.48%-46.66% | -9.00%-50.97% | -3.30%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -36.07% | -18.75%-36.07% | -5.93%-36.07% | -1.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.59% | 6.19%
Calls: 11.86% | 4.44%
Puts: 13.33% | 7.94%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -26.93% | -51.64%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -0.64% | -34.76%
Liquidity Pricy
+
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
10:20BEARISHNEUTRALMIXED
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 402 of results (avg 5.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.8510.05$9.952.0%1250.99291
$41.00Jul 179.359.55$9.452.1%1140.99324
$41.50Jul 178.859.05$8.952.2%1061.00323
$42.00Aug 78.708.90$8.802.3%--0.9119
$42.00Jul 178.358.55$8.452.4%1190.9931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 213.503.55$3.531.4%1520.562.6K
$60.50Jul 179.9510.15$10.052.0%--1.001.5K
$60.50Jul 249.9510.15$10.052.0%--1.00326
$60.00Aug 219.8010.00$9.902.0%180.8710.3K
$60.00Jul 179.459.65$9.552.1%591.0015.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%200.045.2K
$56.00Jul 240.090.10$0.1010.0%170.072.2K
$54.00Jul 220.100.12$0.1118.2%4800.09395
$55.50Jul 240.100.12$0.1118.2%20.08656
$60.00Jul 310.110.12$0.128.3%6600.063.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.050.06$0.0616.7%5.3K0.132.0K
$43.00Jul 240.060.07$0.0714.3%680.044.9K
$48.00Jul 200.070.08$0.0812.5%3280.092.8K
$50.00Jul 170.110.13$0.1216.7%5.0K0.2738.5K
$48.50Jul 200.110.13$0.1216.7%1780.133.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 178.859.05$8.952.2%1061.00323
$43.00Jul 207.357.60$7.483.3%--0.9930
$45.00Jul 175.355.55$5.453.7%10.99241
$40.50Jul 179.8510.05$9.952.0%1250.99291
$41.00Jul 179.359.55$9.452.1%1140.99324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 172.953.15$3.056.6%61.001.2K
$54.00Jul 173.453.65$3.555.6%1291.002.8K
$54.50Jul 173.954.15$4.054.9%2051.001.2K
$55.00Jul 174.454.65$4.554.4%1831.009.0K
$55.50Jul 174.955.15$5.054.0%81.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 453 active (total vol 65.6K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.481.57$1.535.9%3.1K0.572.8K
$50.50Jul 170.250.27$0.267.7%2.9K0.471.2K
$51.00Jul 170.100.13$0.1225.0%2.3K0.242.4K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
$50.00Jul 170.550.62$0.5911.9%1.7K0.7314.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.050.06$0.0616.7%5.3K0.132.0K
$50.00Jul 170.110.13$0.1216.7%5.0K0.2738.5K
$50.00Aug 212.442.51$2.472.8%2.7K0.4522.5K
$50.50Jul 170.280.32$0.3013.3%2.3K0.536.2K
$43.00Aug 280.660.72$0.698.7%2.1K0.152.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 247.6%, max 574.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7347.0%57.6%502.0%114347
$42.00Jul 17Aug 7311.0%55.0%465.2%11950
$60.00Jul 17Aug 28255.0%46.5%447.9%11553.6K
$59.50Jul 17Aug 28244.1%46.6%423.8%--2.5K
$43.00Jul 17Aug 7275.7%53.1%419.4%3377
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28347.0%51.4%574.6%--4.8K
$42.00Jul 17Aug 28311.0%50.0%522.4%12.3K
$40.50Jul 17Jul 31366.4%64.1%471.7%18326
$43.00Jul 17Aug 28275.7%48.8%465.4%2.1K4.3K
$42.50Jul 17Aug 14293.3%51.9%464.6%5430

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 9.00, avg 2.02)

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$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$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
$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
$47.00$46.00Jul 27$0.12$0.88$0.127.33$46.88
$43.00$42.00Aug 21$0.12$0.88$0.127.33$42.88
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 7$0.83$0.83$0.174.88$45.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$58.00$56.50Aug 28$1.25$1.25$0.255.00$56.75
$56.00$55.00Aug 21$0.82$0.82$0.184.56$55.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0688.9%33.5%
$48.00Jul 17Jul 20$0.07100.9%39.2%
$41.00Jul 17Jul 24$0.08347.0%72.1%
$52.00Jul 17Jul 20$0.1078.1%32.2%
$48.50Jul 17Jul 20$0.1292.3%37.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05366.4%65.3%
$48.00Jul 17Jul 20$0.06100.9%39.2%
$52.50Jul 17Jul 20$0.0788.9%33.5%
$52.00Jul 17Jul 20$0.0878.1%32.2%
$48.50Jul 17Jul 20$0.0992.3%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.11% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.26$0.30$0.56$49.94$51.061.11%
$50.00Jul 17$0.59$0.12$0.71$49.29$50.711.41%
$51.00Jul 17$0.12$0.67$0.79$50.21$51.791.57%
$49.50Jul 17$1.04$0.06$1.10$48.40$50.602.18%
$51.50Jul 17$0.06$1.11$1.17$50.33$52.672.32%
$50.50Jul 20$0.60$0.63$1.23$49.27$51.732.44%
$51.00Jul 20$0.39$0.93$1.32$49.68$52.322.62%
$50.00Jul 20$0.90$0.43$1.33$48.67$51.332.64%
$51.50Jul 20$0.24$1.25$1.49$50.01$52.992.95%
$49.00Jul 17$1.50$0.04$1.54$47.46$50.543.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.14% of stock, avg 4.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$49.00Jul 17$0.03$0.04$0.07$48.93$52.07
$52.00$49.50Jul 17$0.03$0.06$0.09$49.41$52.09
$51.50$49.00Jul 17$0.06$0.04$0.10$48.90$51.60
$51.50$49.50Jul 17$0.06$0.06$0.12$49.38$51.62
$52.00$50.00Jul 17$0.03$0.12$0.15$49.85$52.15
$51.00$49.00Jul 17$0.12$0.04$0.16$48.84$51.16
$52.50$48.00Jul 20$0.08$0.08$0.16$47.84$52.66
$51.00$49.50Jul 17$0.12$0.06$0.18$49.32$51.18
$51.50$50.00Jul 17$0.06$0.12$0.18$49.82$51.68
$52.50$48.50Jul 20$0.08$0.12$0.20$48.30$52.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 230 found (best R:R 9.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.90$0.109.00$45.10$47.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
43/4446/47Aug 21$0.87$0.136.69$43.13$46.87
45/4647/48Aug 14$0.86$0.146.14$45.14$47.86
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Jul 24$0.06$0.9415.67
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 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 $--, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.07$0.93
$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-$0.16$0.84
$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
$44.00$43.001:2Jul 24-$0.05$0.95
$43.00$42.001:2Jul 27-$0.05$0.95
$42.00$41.001:2Jul 29-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 6.04%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.1%6.04%6.10%4038
$51.00Aug 28$2.810.501.1%5.57%6.62%3666
$51.50Aug 28$2.580.482.0%5.11%7.15%3939
$51.00Aug 21$2.540.501.1%5.03%6.08%29471
$50.50Aug 14$2.480.520.1%4.91%4.97%2367
$52.00Aug 28$2.370.453.0%4.70%7.73%3957
$51.00Aug 14$2.230.491.1%4.42%5.47%2449
$52.50Aug 28$2.170.434.0%4.30%8.32%5766
$50.50Aug 7$2.140.520.1%4.24%4.30%2560
$52.00Aug 21$2.110.443.0%4.18%7.21%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 36,768
Total Puts 34,875
Put/Call Ratio 0.95
Net Difference 1,893

Prior's Put/Call Breakdown

Total Calls 29,898
Total Puts 29,227
Put/Call Ratio 0.98
Net Difference 671

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