Tour v344
SLV
iShares Silver Trust
$50.32 -0.14%
(7/17 10:30) ◀
|
Friday, July 17, 2026 (10:35am)
January 2026
|
▶ (7/17 10:40)
◀ 7/17 10:35 ▶

Option Volume

Detail
ℹ
Current (07/17 10:35am) 83,421
Calls: 41,107 (49%)
Puts: 42,314 (51%)
Prior (07/16) 69,477
Calls: 36,965 (53%)
Puts: 32,512 (47%)
Current vs Prior +20.07%
Calls: +11.21% (Calls)
Puts: +30.15% (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 -70.38%
Calls: -73.68%
Puts: -66.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:35am) $12.05M
Calls: $4.78M (40%)
Puts: $7.27M (60%)
Prior (07/16) $6.81M
Calls: $2.88M (42%)
Puts: $3.93M (58%)
Current vs Prior +76.94%
Calls: +66.29%
Puts: +84.73%
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 -83.87%
Calls: -73.01%
Puts: -87.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:35am) 1.03
Prior (07/16) 0.88
Current vs Prior +17.03%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +22.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:35am) 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% | 3.04%1.71% | 5.43%1.71% | 12.00%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -38.04% | -18.50%-38.04% | -7.01%-38.04% | -1.17%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -42.04% | -25.26%-48.31% | -10.04%-52.48% | -3.33%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -38.04% | -18.50%-38.04% | -7.01%-38.04% | -1.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.43% | 6.57%
Calls: 8.33% | 6.10%
Puts: 10.53% | 7.04%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -45.27% | -48.67%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -25.58% | -30.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 60% put dollar volume ($7.27M). Elevated premium activity with dollar volume up 77% 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
10:35BEARISHNEUTRALBEARISH
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 420 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.003.05$3.031.7%1.3K0.5510.9K
$47.00Aug 285.055.15$5.102.0%180.7022
$41.00Aug 79.509.70$9.602.1%--0.9223
$41.00Jul 319.409.60$9.502.1%--0.9633
$41.00Jul 249.309.50$9.402.1%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 219.009.15$9.071.7%40.85389
$58.50Aug 148.408.55$8.481.8%240.8646
$58.00Aug 218.108.25$8.181.8%70.82317
$60.00Aug 2810.0010.20$10.102.0%140.85130
$60.00Aug 219.9010.10$10.002.0%380.8710.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 240.050.06$0.0616.7%10.041.5K
$58.00Jul 240.050.06$0.0616.7%200.045.2K
$57.00Jul 240.060.07$0.0714.3%590.04824
$56.50Jul 240.070.08$0.0812.5%210.05653
$51.00Jul 170.080.09$0.0911.1%2.7K0.202.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 240.120.13$0.137.7%390.071.7K
$50.00Jul 170.140.16$0.1513.3%7.0K0.3238.5K
$45.50Jul 240.140.17$0.1618.8%100.091.6K
$46.00Jul 240.170.19$0.1811.1%2030.10222
$49.00Jul 200.180.21$0.2015.0%4350.20308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.258.45$8.352.4%--1.0012
$43.00Jul 207.257.45$7.352.7%--1.0030
$44.00Jul 206.256.45$6.353.1%--1.0021
$45.00Jul 205.255.45$5.353.7%--1.0017
$46.00Jul 204.254.50$4.385.7%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 173.053.25$3.156.3%61.001.2K
$54.00Jul 173.553.80$3.686.8%1301.002.8K
$54.50Jul 174.104.25$4.183.6%2141.001.2K
$55.00Jul 174.554.75$4.654.3%2061.009.0K
$55.50Jul 175.055.30$5.184.8%181.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 76.3K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.190.21$0.2010.0%3.3K0.411.2K
$50.00Jul 241.391.50$1.447.6%3.1K0.562.8K
$51.00Jul 170.080.09$0.0911.1%2.7K0.202.4K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
$50.00Jul 170.460.50$0.488.3%1.9K0.6814.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.140.16$0.1513.3%7.0K0.3238.5K
$49.50Jul 170.060.08$0.0728.6%5.3K0.162.0K
$50.00Aug 212.482.54$2.512.4%4.7K0.4522.5K
$50.50Jul 170.360.40$0.3810.5%2.6K0.586.2K
$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. 74 strikes (avg 256.0%, max 592.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7352.2%56.9%519.3%115347
$42.00Jul 17Aug 7315.4%54.9%474.9%12150
$58.50Jul 17Aug 28262.4%46.2%467.7%2989
$60.00Jul 17Aug 28263.5%46.9%461.6%11653.6K
$59.50Jul 17Aug 28252.3%46.6%441.0%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28352.2%50.9%592.7%--4.8K
$42.00Jul 17Aug 28315.4%49.5%537.0%12.3K
$42.50Jul 17Aug 14297.3%51.2%480.1%6130
$40.50Jul 17Jul 31371.9%64.2%479.4%18326
$58.50Jul 17Aug 28262.4%46.2%467.7%--81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$55.00$55.50Aug 14$0.10$0.40$0.104.00$55.10
$55.00$56.00Aug 21$0.20$0.80$0.204.00$55.20
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$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. 266 found (best R:R 9.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$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
$46.50$47.00Jul 24$0.40$0.40$0.104.00$46.90
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.06111.4%40.0%
$52.50Jul 17Jul 20$0.0689.7%34.5%
$41.00Jul 17Jul 24$0.08352.2%68.1%
$48.00Jul 17Jul 20$0.0899.9%38.5%
$52.00Jul 17Jul 20$0.1080.6%34.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05371.9%64.8%
$52.00Jul 17Jul 20$0.0580.6%34.0%
$52.50Jul 17Jul 20$0.0589.7%34.5%
$53.50Jul 17Jul 20$0.05121.5%38.5%
$57.50Jul 17Jul 24$0.05236.7%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 1.15% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.20$0.38$0.58$49.92$51.081.15%
$50.00Jul 17$0.48$0.15$0.63$49.37$50.631.25%
$51.00Jul 17$0.09$0.75$0.84$50.16$51.841.67%
$49.50Jul 17$0.91$0.07$0.98$48.52$50.481.95%
$51.50Jul 17$0.04$1.18$1.22$50.28$52.722.42%
$50.50Jul 20$0.54$0.71$1.25$49.25$51.752.48%
$50.00Jul 20$0.82$0.48$1.30$48.70$51.302.58%
$51.00Jul 20$0.34$1.00$1.34$49.66$52.342.66%
$49.00Jul 17$1.38$0.04$1.42$47.58$50.422.82%
$49.50Jul 20$1.17$0.31$1.48$48.02$50.982.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.70%)

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
$52.50$48.00Jul 20$0.08$0.08$0.16$47.84$52.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 9.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.90$0.109.00$45.10$47.90
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
42/4345/46Aug 21$0.89$0.118.09$42.11$45.89
44/4546/47Aug 21$0.89$0.118.09$44.11$46.89
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
47/4849/50Aug 21$0.86$0.146.14$47.14$49.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$41.00$42.00$43.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 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. 167 found (best net $--, 165 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-$0.18$0.82
$58.00$59.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 21-$0.36$0.64
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
$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

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 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.4%5.96%6.32%4138
$51.00Aug 28$2.750.491.4%5.47%6.82%3666
$51.50Aug 28$2.520.472.3%5.01%7.35%3939
$51.00Aug 21$2.480.491.4%4.93%6.28%38471
$50.50Aug 14$2.410.510.4%4.79%5.15%2767
$52.00Aug 28$2.310.453.3%4.59%7.93%3957
$51.00Aug 14$2.180.481.4%4.33%5.68%3049
$52.50Aug 28$2.120.424.3%4.21%8.55%5766
$50.50Aug 7$2.100.510.4%4.17%4.53%6660
$52.00Aug 21$2.050.433.3%4.07%7.41%1762.4K

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 41,107
Total Puts 42,314
Put/Call Ratio 1.03
Net Difference -1,207

Prior's Put/Call Breakdown

Total Calls 36,965
Total Puts 32,512
Put/Call Ratio 0.88
Net Difference 4,453

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