Tour v344
SLV
iShares Silver Trust
$50.36 -0.06%
(7/17 10:35) ◀
|
Friday, July 17, 2026 (10:40am)
January 2026
|
▶ (7/17 10:45)
◀ 7/17 10:40 ▶

Option Volume

Detail
ℹ
Current (07/17 10:40am) 87,178
Calls: 42,907 (49%)
Puts: 44,271 (51%)
Prior (07/16) 72,165
Calls: 38,306 (53%)
Puts: 33,859 (47%)
Current vs Prior +20.80%
Calls: +12.01% (Calls)
Puts: +30.75% (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 -69.05%
Calls: -72.52%
Puts: -64.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:40am) $13.09M
Calls: $4.98M (38%)
Puts: $8.11M (62%)
Prior (07/16) $7.23M
Calls: $2.99M (41%)
Puts: $4.24M (59%)
Current vs Prior +80.93%
Calls: +66.40%
Puts: +91.17%
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 -82.48%
Calls: -71.92%
Puts: -85.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:40am) 1.03
Prior (07/16) 0.88
Current vs Prior +16.73%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +23.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:40am) 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 1.69% | 3.06%1.69% | 5.42%1.69% | 11.95%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -38.82% | -18.05%-38.83% | -7.11%-38.83% | -1.59%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -42.77% | -24.85%-48.96% | -10.13%-53.08% | -3.75%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -38.82% | -18.05%-38.83% | -7.11%-38.83% | -1.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.29% | 6.53%
Calls: 8.00% | 6.02%
Puts: 8.57% | 7.04%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -51.89% | -48.98%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -34.58% | -31.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($8.11M). Elevated premium activity with dollar volume up 81% 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
10:40BEARISHNEUTRALBEARISH
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 422 of results (avg 4.9%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 240.580.59$0.591.7%2810.31742
$42.00Aug 78.608.75$8.681.7%--0.9119
$40.50Jul 179.759.95$9.852.0%1250.99291
$44.00Aug 217.157.30$7.232.1%10.83--
$41.00Aug 79.509.70$9.602.1%--0.9223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 211.671.68$1.670.6%2360.346.5K
$60.00Aug 2810.0010.15$10.071.5%140.85130
$60.00Aug 149.809.95$9.881.5%--0.8983
$59.00Aug 289.109.25$9.181.6%--0.82143
$58.50Aug 288.658.80$8.731.7%--0.8124

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.52, 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%220.035.2K
$57.00Jul 240.060.07$0.0714.3%600.04824
$56.50Jul 240.070.08$0.0812.5%210.05653
$52.00Jul 200.120.14$0.1315.4%3740.16665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 200.120.13$0.137.7%2240.143.0K
$45.00Jul 240.120.13$0.137.7%400.071.7K
$50.00Jul 170.130.15$0.1414.3%8.3K0.3038.5K
$45.50Jul 240.140.16$0.1513.3%100.081.6K
$47.00Jul 220.150.18$0.1618.8%1280.11149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 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 204.254.45$4.354.6%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 173.053.25$3.156.3%71.001.2K
$54.00Jul 173.553.80$3.686.8%1301.002.8K
$54.50Jul 174.054.25$4.154.8%2151.001.2K
$55.00Jul 174.604.75$4.683.2%2071.009.0K
$55.50Jul 175.055.25$5.153.9%181.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 79.5K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.190.22$0.2114.3%3.4K0.421.2K
$50.00Jul 241.411.47$1.444.2%3.1K0.562.8K
$50.00Jul 170.480.52$0.508.0%2.9K0.6914.6K
$51.00Jul 170.070.09$0.0825.0%2.7K0.202.4K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.130.15$0.1414.3%8.3K0.3038.5K
$49.50Jul 170.050.08$0.0742.9%5.3K0.152.0K
$50.00Aug 212.482.55$2.512.8%4.7K0.4522.5K
$50.50Jul 170.330.36$0.358.6%2.6K0.586.2K
$43.00Aug 280.670.73$0.708.6%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 257.9%, max 596.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7354.8%56.9%523.1%115347
$42.00Jul 17Aug 7317.7%54.9%478.4%12150
$58.50Jul 17Aug 28263.5%46.0%473.0%2989
$60.00Jul 17Aug 28264.7%46.8%465.4%11653.6K
$59.50Jul 17Aug 28253.4%46.6%443.4%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28354.8%51.0%596.3%--4.8K
$42.00Jul 17Aug 28317.7%49.8%538.5%12.3K
$40.50Jul 17Jul 31374.6%64.1%484.7%18326
$42.50Jul 17Aug 14299.5%51.3%484.0%6130
$43.00Jul 17Aug 28281.4%48.6%478.5%2.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 8.09, avg 1.92)

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$0.13$0.87$0.136.69$57.13
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$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
$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$0.14$0.86$0.146.14$42.86
$44.00$43.00Aug 21$0.15$0.85$0.155.67$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 8.09, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$44.00$45.00Aug 21$0.88$0.88$0.127.33$44.88
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 28$0.89$0.89$0.118.09$59.11
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$58.00$56.50Aug 28$1.27$1.27$0.235.52$56.73
$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. 31 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.05112.5%40.2%
$52.50Jul 17Jul 20$0.0689.7%35.0%
$48.00Jul 17Jul 20$0.08101.1%38.6%
$48.50Jul 17Jul 20$0.1092.0%36.9%
$52.00Jul 17Jul 20$0.1080.5%33.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05374.6%64.7%
$53.50Jul 17Jul 20$0.05121.7%38.4%
$48.00Jul 17Jul 20$0.06101.1%38.6%
$52.50Jul 17Jul 20$0.0689.7%35.0%
$52.00Jul 17Jul 20$0.0880.5%33.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 1.11% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.21$0.35$0.56$49.94$51.061.11%
$50.00Jul 17$0.50$0.14$0.64$49.36$50.641.27%
$51.00Jul 17$0.08$0.74$0.82$50.18$51.821.63%
$49.50Jul 17$0.90$0.07$0.97$48.53$50.471.93%
$51.50Jul 17$0.04$1.23$1.27$50.23$52.772.52%
$50.50Jul 20$0.56$0.71$1.27$49.23$51.772.52%
$50.00Jul 20$0.83$0.47$1.30$48.70$51.302.58%
$51.00Jul 20$0.35$0.99$1.34$49.66$52.342.66%
$49.00Jul 17$1.35$0.04$1.39$47.61$50.392.76%
$49.50Jul 20$1.15$0.31$1.46$48.04$50.962.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.73%)

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
$51.00$48.50Jul 17$0.08$0.03$0.11$48.39$51.11
$51.50$49.50Jul 17$0.04$0.07$0.11$49.39$51.61
$51.00$49.00Jul 17$0.08$0.04$0.12$48.88$51.12
$51.00$49.50Jul 17$0.08$0.07$0.15$49.35$51.15
$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. 202 found (best R:R 9.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
43/4446/47Aug 21$0.90$0.109.00$43.10$46.90
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
44/4547/48Aug 21$0.88$0.127.33$44.12$47.88
43/4445/46Aug 21$0.87$0.136.69$43.13$45.87
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
47/4849/50Aug 21$0.86$0.146.14$47.14$49.86
43/4447/48Aug 21$0.85$0.155.67$43.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 24$0.07$0.9313.29
$43.00$44.00$45.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 27$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $--, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.07$0.93
$57.00$58.001:2Jul 29-$0.10$0.90
$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-$0.38$0.62
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 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.24%4138
$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$2.480.491.3%4.92%6.20%38471
$50.50Aug 14$2.410.520.3%4.79%5.06%2767
$52.00Aug 28$2.320.453.3%4.61%7.86%3957
$51.00Aug 14$2.190.481.3%4.35%5.62%3049
$52.50Aug 28$2.130.424.2%4.23%8.48%5766
$50.50Aug 7$2.090.510.3%4.15%4.43%6860
$52.00Aug 21$2.070.433.3%4.11%7.37%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 42,907
Total Puts 44,271
Put/Call Ratio 1.03
Net Difference -1,364

Prior's Put/Call Breakdown

Total Calls 38,306
Total Puts 33,859
Put/Call Ratio 0.88
Net Difference 4,447

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