Tour v344
SLV
iShares Silver Trust
$50.48 +0.18%
(7/17 10:25) ◀
|
Friday, July 17, 2026 (10:30am)
January 2026
|
▶ (7/17 10:35)
◀ 7/17 10:30 ▶

Option Volume

Detail
ℹ
Current (07/17 10:30am) 80,562
Calls: 39,652 (49%)
Puts: 40,910 (51%)
Prior (07/16) 67,619
Calls: 35,798 (53%)
Puts: 31,821 (47%)
Current vs Prior +19.14%
Calls: +10.77% (Calls)
Puts: +28.56% (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 -71.40%
Calls: -74.61%
Puts: -67.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:30am) $11.11M
Calls: $4.77M (43%)
Puts: $6.34M (57%)
Prior (07/16) $6.56M
Calls: $2.68M (41%)
Puts: $3.88M (59%)
Current vs Prior +69.30%
Calls: +78.20%
Puts: +63.17%
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 -85.14%
Calls: -73.10%
Puts: -88.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:30am) 1.03
Prior (07/16) 0.89
Current vs Prior +16.07%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +23.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:30am) 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 1.78% | 3.07%1.78% | 5.47%1.78% | 11.97%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -35.37% | -17.70%-35.37% | -6.29%-35.37% | -1.48%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -39.53% | -24.52%-46.07% | -9.34%-50.43% | -3.64%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -35.37% | -17.70%-35.37% | -6.29%-35.37% | -1.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.99% | 8.61%
Calls: 8.20% | 7.53%
Puts: 13.79% | 9.68%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -36.22% | -32.73%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -13.27% | -9.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 69% vs prior. Slightly bearish P/C ratio of 1.03. Call-heavy open interest (1,509,805 calls vs 598,650 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
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
10:30BEARISHNEUTRALBEARISH
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 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.9010.10$10.002.0%1251.00291
$41.00Jul 179.409.60$9.502.1%1151.00324
$48.00Aug 284.504.60$4.552.2%460.6637
$41.50Jul 178.909.10$9.002.2%1091.00323
$45.00Aug 216.456.60$6.532.3%200.802.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.759.90$9.821.5%380.8710.3K
$50.00Aug 212.412.45$2.431.6%4.7K0.4422.5K
$59.00Aug 218.859.00$8.931.7%40.84389
$59.00Aug 78.608.75$8.681.7%10.8943
$55.00Aug 215.505.60$5.551.8%4150.7116.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%200.045.2K
$52.50Jul 200.080.09$0.0911.1%3700.11352
$56.00Jul 240.090.10$0.1010.0%170.072.2K
$60.00Jul 310.110.12$0.128.3%6600.053.4K
$51.00Jul 170.120.14$0.1315.4%2.6K0.272.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 170.050.06$0.0616.7%5.3K0.122.0K
$48.00Jul 200.070.08$0.0812.5%3280.092.8K
$48.50Jul 200.100.12$0.1118.2%2060.123.0K
$50.00Jul 170.110.13$0.1216.7%6.9K0.2638.5K
$45.00Jul 240.120.13$0.137.7%390.071.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.9010.10$10.002.0%1251.00291
$41.00Jul 179.409.60$9.502.1%1151.00324
$41.50Jul 178.909.10$9.002.2%1091.00323
$42.00Jul 178.408.60$8.502.4%1211.0031
$42.50Jul 177.908.10$8.002.5%951.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 247.908.15$8.033.1%--1.0018
$59.00Jul 248.408.60$8.502.4%31.00265
$60.00Jul 249.409.65$9.532.6%11.00688
$60.50Jul 249.9010.10$10.002.0%--1.00326
$59.00Jul 178.408.60$8.502.4%20.99375

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 73.8K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.270.30$0.2910.3%3.2K0.501.2K
$50.00Jul 241.511.58$1.554.5%3.1K0.582.8K
$51.00Jul 170.120.14$0.1315.4%2.6K0.272.4K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
$50.00Jul 170.580.63$0.618.2%1.8K0.7414.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.110.13$0.1216.7%6.9K0.2638.5K
$49.50Jul 170.050.06$0.0616.7%5.3K0.122.0K
$50.00Aug 212.412.45$2.431.6%4.7K0.4422.5K
$50.50Jul 170.270.31$0.2913.8%2.5K0.506.2K
$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 255.4%, max 589.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7353.7%57.6%513.7%115347
$42.00Jul 17Aug 7317.0%55.4%472.5%12150
$58.50Jul 17Aug 28255.8%45.8%458.2%2989
$60.00Jul 17Aug 28257.2%46.5%453.1%11653.6K
$59.50Jul 17Aug 28246.3%46.5%429.1%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28353.7%51.3%589.9%--4.8K
$42.00Jul 17Aug 28317.0%50.0%534.3%12.3K
$40.50Jul 17Jul 31371.9%64.2%479.1%18326
$43.00Jul 17Aug 28281.3%48.7%477.7%2.1K4.3K
$42.50Jul 17Aug 14299.1%51.8%477.4%5630

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$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
$52.00$52.50Jul 22$0.11$0.39$0.113.55$52.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$43.00$42.00Aug 21$0.11$0.89$0.118.09$42.89
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87
$44.00$43.00Aug 21$0.14$0.86$0.146.14$43.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 29.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$48.00$49.00Jul 22$0.81$0.81$0.194.26$48.81
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
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
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 21$0.89$0.89$0.118.09$59.11
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.05115.2%41.9%
$52.50Jul 17Jul 20$0.0692.7%33.4%
$41.00Jul 17Jul 24$0.07353.7%69.0%
$48.00Jul 17Jul 20$0.07104.2%39.9%
$48.50Jul 17Jul 20$0.1095.7%37.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05371.9%65.5%
$48.00Jul 17Jul 20$0.06104.2%39.9%
$48.50Jul 17Jul 20$0.0895.7%37.6%
$52.00Jul 17Jul 20$0.0979.7%33.1%
$46.50Jul 17Jul 22$0.11158.3%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 1.15% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.29$0.29$0.58$49.92$51.081.15%
$50.00Jul 17$0.61$0.12$0.73$49.27$50.731.45%
$51.00Jul 17$0.13$0.63$0.76$50.24$51.761.51%
$49.50Jul 17$1.05$0.06$1.11$48.39$50.612.20%
$51.50Jul 17$0.06$1.09$1.15$50.35$52.652.28%
$50.50Jul 20$0.64$0.62$1.26$49.24$51.762.50%
$51.00Jul 20$0.40$0.89$1.29$49.71$52.292.56%
$50.00Jul 20$0.93$0.41$1.34$48.66$51.342.65%
$51.50Jul 20$0.25$1.22$1.47$50.03$52.972.91%
$49.50Jul 20$1.30$0.27$1.57$47.93$51.073.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.14% of stock, avg 4.69%)

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
$51.50$49.00Jul 17$0.06$0.04$0.10$48.90$51.60
$52.00$49.50Jul 17$0.04$0.06$0.10$49.40$52.10
$51.50$49.50Jul 17$0.06$0.06$0.12$49.38$51.62
$52.50$50.00Jul 17$0.03$0.12$0.15$49.85$52.65
$52.00$50.00Jul 17$0.04$0.12$0.16$49.84$52.16
$53.00$48.50Jul 20$0.05$0.11$0.16$48.34$53.16
$51.00$49.00Jul 17$0.13$0.04$0.17$48.83$51.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.89$0.118.09$42.11$45.89
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
45/4647/48Aug 14$0.87$0.136.69$45.13$47.87
45/4647/48Aug 21$0.87$0.136.69$45.13$47.87
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
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 162 found (best net $--, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.07$0.93
$57.00$58.001:2Jul 29-$0.09$0.91
$59.00$60.001:2Aug 7-$0.17$0.83
$58.00$59.001:2Aug 7-$0.21$0.79
$59.00$60.001:2Aug 21-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$44.001:2Jul 20$0.00$1.00
$44.00$43.001:2Jul 27-$0.06$0.94
$42.00$41.001:2Jul 29-$0.06$0.94
$43.00$42.001:2Jul 29-$0.07$0.93
$45.00$44.001:2Jul 27-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 6.04%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.0%6.04%6.08%4138
$51.00Aug 28$2.820.501.0%5.59%6.62%3666
$51.50Aug 28$2.600.482.0%5.15%7.17%3939
$51.00Aug 21$2.570.501.0%5.09%6.12%33471
$50.50Aug 14$2.500.530.0%4.95%4.99%2667
$52.00Aug 28$2.390.453.0%4.73%7.75%3957
$51.00Aug 14$2.250.491.0%4.46%5.49%2949
$50.50Aug 7$2.190.520.0%4.34%4.38%6460
$52.50Aug 28$2.180.434.0%4.32%8.32%5766
$52.00Aug 21$2.140.443.0%4.24%7.25%1752.4K

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 39,652
Total Puts 40,910
Put/Call Ratio 1.03
Net Difference -1,258

Prior's Put/Call Breakdown

Total Calls 35,798
Total Puts 31,821
Put/Call Ratio 0.89
Net Difference 3,977

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