Tour v344
SLV
iShares Silver Trust
$50.56 +0.34%
(7/17 10:20) ◀
|
Friday, July 17, 2026 (10:25am)
January 2026
|
▶ (7/17 10:30)
◀ 7/17 10:25 ▶

Option Volume

Detail
ℹ
Current (07/17 10:25am) 74,650
Calls: 38,502 (52%)
Puts: 36,148 (48%)
Prior (07/16) 64,213
Calls: 34,267 (53%)
Puts: 29,946 (47%)
Current vs Prior +16.25%
Calls: +12.36% (Calls)
Puts: +20.71% (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 -73.50%
Calls: -75.34%
Puts: -71.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:25am) $9.69M
Calls: $4.54M (47%)
Puts: $5.15M (53%)
Prior (07/16) $6.30M
Calls: $2.37M (38%)
Puts: $3.94M (62%)
Current vs Prior +53.76%
Calls: +91.91%
Puts: +30.81%
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 -87.03%
Calls: -74.38%
Puts: -90.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:25am) 0.94
Prior (07/16) 0.87
Current vs Prior +7.43%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +12.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:25am) 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 1.84% | 3.01%1.84% | 5.48%1.84% | 12.03%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -33.32% | -19.42%-33.32% | -6.10%-33.32% | -0.99%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -37.62% | -26.10%-44.37% | -9.16%-48.86% | -3.15%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -33.32% | -19.42%-33.32% | -6.10%-33.32% | -0.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.38% | 11.13%
Calls: 9.09% | 10.77%
Puts: 11.67% | 11.49%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -39.76% | -13.05%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -18.08% | +17.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. 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
10:25BEARISHNEUTRALMIXED
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 418 of results (avg 5.0%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 211.001.01$1.001.0%630.259.0K
$43.00Aug 77.858.00$7.931.9%--0.9017
$40.50Jul 179.9510.15$10.052.0%1251.00291
$44.00Aug 217.307.45$7.382.0%10.83--
$41.00Jul 179.459.65$9.552.1%1151.00324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.609.75$9.681.5%--0.8983
$58.50Aug 148.208.35$8.271.8%240.8646
$58.00Aug 288.058.20$8.131.8%--0.79126
$55.00Aug 145.255.35$5.301.9%--0.73100
$58.00Aug 147.757.90$7.831.9%10.8517

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 200.050.06$0.0616.7%920.072.8K
$58.00Jul 240.050.06$0.0616.7%200.045.2K
$52.50Jul 200.090.10$0.1010.0%3630.12352
$56.00Jul 240.090.10$0.1010.0%170.072.2K
$55.50Jul 240.100.12$0.1118.2%30.08656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.050.06$0.0616.7%5.3K0.122.0K
$43.00Jul 240.060.07$0.0714.3%680.044.9K
$48.00Jul 200.070.08$0.0812.5%3280.092.8K
$50.00Jul 170.100.12$0.1118.2%5.3K0.2538.5K
$48.50Jul 200.100.12$0.1118.2%2020.123.0K

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
$40.50Jul 179.9510.15$10.052.0%1251.00291
$41.00Jul 179.459.65$9.552.1%1151.00324
$41.50Jul 178.959.15$9.052.2%1091.00323
$42.00Jul 178.458.65$8.552.3%1211.0031
$42.50Jul 177.958.15$8.052.5%951.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.859.05$8.952.2%--0.99544
$60.00Jul 179.359.55$9.452.1%590.9915.6K
$60.50Jul 179.8510.05$9.952.0%--0.991.5K
$58.00Jul 177.357.55$7.452.7%2990.991.6K
$59.00Jul 178.358.55$8.452.4%20.99375

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 68.3K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.310.34$0.339.1%3.2K0.521.2K
$50.00Jul 241.521.60$1.565.1%3.1K0.582.8K
$51.00Jul 170.140.15$0.156.7%2.4K0.282.4K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
$50.00Jul 170.620.70$0.6612.1%1.7K0.7614.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.100.12$0.1118.2%5.3K0.2538.5K
$49.50Jul 170.050.06$0.0616.7%5.3K0.122.0K
$50.00Aug 212.402.48$2.443.3%2.7K0.4422.5K
$50.50Jul 170.250.28$0.2711.1%2.3K0.486.2K
$43.00Aug 280.650.71$0.688.8%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 252.7%, max 582.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7352.2%57.7%510.2%115347
$42.00Jul 17Aug 7315.8%55.5%469.2%12150
$60.00Jul 17Aug 28254.4%46.3%449.2%11553.6K
$59.50Jul 17Aug 28243.4%46.4%425.0%--2.5K
$43.00Jul 17Aug 7280.3%53.5%423.5%3377
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28352.2%51.6%582.8%--4.8K
$42.00Jul 17Aug 28315.8%50.1%529.8%12.3K
$42.50Jul 17Aug 14298.0%51.8%475.3%5630
$40.50Jul 17Jul 31370.3%64.4%475.1%18326
$43.00Jul 17Aug 28280.3%48.9%473.8%2.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 9.00, avg 1.97)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
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
$47.00$46.00Jul 27$0.12$0.88$0.127.33$46.88
$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. 276 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 24$0.90$0.90$0.109.00$45.90
$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
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.89$0.89$0.118.09$57.11
$58.00$56.50Aug 28$1.25$1.25$0.255.00$56.75
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$59.00$58.00Aug 21$0.83$0.83$0.174.88$58.17
$53.50$53.00Jul 27$0.40$0.40$0.104.00$53.10

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
$48.00Jul 17Jul 20$0.06104.6%40.0%
$52.50Jul 17Jul 20$0.0790.5%33.8%
$48.50Jul 17Jul 20$0.0996.3%38.2%
$52.00Jul 17Jul 20$0.1280.3%33.3%
$49.00Jul 17Jul 20$0.1482.4%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05370.3%65.6%
$48.00Jul 17Jul 20$0.06104.6%40.0%
$52.50Jul 17Jul 20$0.0790.5%33.8%
$48.50Jul 17Jul 20$0.0896.3%38.2%
$57.50Jul 17Jul 24$0.08215.2%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.19% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.33$0.27$0.60$49.90$51.101.19%
$51.00Jul 17$0.15$0.60$0.75$50.25$51.751.48%
$50.00Jul 17$0.66$0.11$0.77$49.23$50.771.52%
$51.50Jul 17$0.07$1.02$1.09$50.41$52.592.16%
$49.50Jul 17$1.08$0.06$1.14$48.36$50.642.25%
$50.50Jul 20$0.65$0.60$1.25$49.25$51.752.47%
$51.00Jul 20$0.42$0.87$1.29$49.71$52.292.55%
$50.00Jul 20$0.96$0.40$1.36$48.64$51.362.69%
$51.50Jul 20$0.26$1.21$1.47$50.03$52.972.91%
$52.00Jul 17$0.04$1.49$1.53$50.47$53.533.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.14% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$49.00Jul 17$0.03$0.04$0.07$48.93$52.57
$52.00$49.00Jul 17$0.04$0.04$0.08$48.92$52.08
$52.50$49.50Jul 17$0.03$0.06$0.09$49.41$52.59
$52.00$49.50Jul 17$0.04$0.06$0.10$49.40$52.10
$51.50$49.00Jul 17$0.07$0.04$0.11$48.89$51.61
$51.50$49.50Jul 17$0.07$0.06$0.13$49.37$51.63
$52.50$50.00Jul 17$0.03$0.11$0.14$49.86$52.64
$52.00$50.00Jul 17$0.04$0.11$0.15$49.85$52.15
$53.00$48.50Jul 20$0.06$0.11$0.17$48.33$53.17
$51.50$50.00Jul 17$0.07$0.11$0.18$49.82$51.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
43/4447/48Aug 21$0.87$0.136.69$43.13$47.87
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
44/4547/48Aug 14$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. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$44.00$45.00$46.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 28$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29

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 $--, 165 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-$0.15$0.85
$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
$45.00$44.001:2Jul 24-$0.06$0.94
$44.00$43.001:2Jul 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. 142 found (best yield 5.68%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.9%5.68%6.55%3666
$51.50Aug 28$2.620.481.9%5.18%7.04%3939
$51.00Aug 21$2.590.500.9%5.12%5.99%29471
$52.00Aug 28$2.410.462.9%4.77%7.61%3957
$51.00Aug 14$2.290.490.9%4.53%5.40%2649
$52.50Aug 28$2.210.433.8%4.37%8.21%5766
$52.00Aug 21$2.110.452.9%4.17%7.02%1752.4K
$51.50Aug 14$2.050.461.9%4.05%5.91%921
$53.00Aug 28$2.040.414.8%4.03%8.86%42150
$51.00Aug 7$1.970.490.9%3.90%4.77%3384

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 38,502
Total Puts 36,148
Put/Call Ratio 0.94
Net Difference 2,354

Prior's Put/Call Breakdown

Total Calls 34,267
Total Puts 29,946
Put/Call Ratio 0.87
Net Difference 4,321

Prior 7-Day Put/Call Summary

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

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