Tour v344
SLV
iShares Silver Trust
$50.30 -0.18%
(7/17 10:40) ◀
|
Friday, July 17, 2026 (10:45am)
January 2026
|
▶ (7/17 10:50)
◀ 7/17 10:45 ▶

Option Volume

Detail
ℹ
Current (07/17 10:45am) 89,186
Calls: 44,317 (50%)
Puts: 44,869 (50%)
Prior (07/16) 74,596
Calls: 39,450 (53%)
Puts: 35,146 (47%)
Current vs Prior +19.56%
Calls: +12.34% (Calls)
Puts: +27.66% (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 -68.33%
Calls: -71.62%
Puts: -64.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 10:45am) $13.96M
Calls: $5.14M (37%)
Puts: $8.82M (63%)
Prior (07/16) $7.60M
Calls: $3.22M (42%)
Puts: $4.38M (58%)
Current vs Prior +83.63%
Calls: +59.55%
Puts: +101.35%
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 -81.31%
Calls: -70.99%
Puts: -84.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:45am) 1.01
Prior (07/16) 0.89
Current vs Prior +13.64%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +20.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 10:45am) 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 1.63% | 2.98%1.63% | 5.45%1.63% | 12.09%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -40.90% | -20.07%-40.90% | -6.64%-40.90% | -0.48%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -44.71% | -26.70%-50.69% | -9.68%-54.68% | -2.65%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -40.90% | -20.07%-40.90% | -6.64%-40.90% | -0.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.20% | 10.00%
Calls: 8.89% | 10.13%
Puts: 13.51% | 9.86%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -35.00% | -21.88%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -11.61% | +5.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($8.82M). Elevated premium activity with dollar volume up 84% vs prior. Slightly bearish P/C ratio of 1.01. 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
10:45BEARISHNEUTRALBEARISH
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 426 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 79.509.70$9.602.1%--0.9323
$41.00Jul 319.409.60$9.502.1%--0.9433
$42.00Aug 78.558.75$8.652.3%--0.9119
$42.00Jul 248.308.50$8.402.4%--1.0053
$42.00Jul 178.258.45$8.352.4%1211.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.9510.10$10.021.5%400.8710.3K
$60.00Jul 249.659.80$9.731.5%10.98688
$59.00Aug 78.808.95$8.881.7%10.9043
$57.50Aug 147.507.65$7.582.0%--0.8423
$55.00Jul 315.005.10$5.052.0%80.82767

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 220.050.06$0.0616.7%230.0570
$58.00Jul 240.050.06$0.0616.7%250.045.2K
$52.50Jul 200.060.07$0.0714.3%3760.10352
$57.00Jul 240.060.07$0.0714.3%710.04824
$56.50Jul 240.070.08$0.0812.5%210.05653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 240.120.13$0.137.7%400.071.7K
$50.00Jul 170.130.15$0.1414.3%8.3K0.3238.5K
$45.50Jul 240.140.16$0.1513.3%100.081.6K
$47.00Jul 220.150.18$0.1618.8%1280.11149
$46.00Jul 240.180.19$0.195.3%2060.10222

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 179.709.95$9.822.5%1251.00291
$41.00Jul 179.209.45$9.322.7%1151.00324
$41.50Jul 178.708.95$8.822.8%1091.00323
$42.00Jul 178.258.45$8.352.4%1211.0031
$42.50Jul 177.707.95$7.833.2%951.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.558.80$8.682.9%20.99375
$59.50Jul 179.059.30$9.182.7%--0.99544
$60.00Jul 179.559.80$9.682.6%670.9915.6K
$58.00Jul 177.607.80$7.702.6%3060.991.6K
$56.00Jul 175.605.80$5.703.5%680.9922.7K

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 81.2K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.160.19$0.1816.7%3.5K0.391.2K
$50.00Jul 241.391.45$1.424.2%3.1K0.552.8K
$51.00Jul 170.060.08$0.0728.6%2.9K0.182.4K
$50.00Jul 170.430.47$0.458.9%2.9K0.6914.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.130.15$0.1414.3%8.3K0.3238.5K
$49.50Jul 170.050.08$0.0742.9%5.3K0.152.0K
$50.00Aug 212.492.56$2.532.8%4.7K0.4522.5K
$50.50Jul 170.340.39$0.3713.5%2.7K0.616.2K
$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 260.7%, max 601.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7356.3%56.8%527.2%115347
$42.00Jul 17Aug 7318.9%54.8%482.1%12150
$58.50Jul 17Aug 28266.8%46.2%477.6%2989
$60.00Jul 17Aug 28267.7%47.0%469.9%11653.6K
$59.50Jul 17Aug 28256.5%46.8%447.7%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28356.3%50.8%601.3%--4.8K
$42.00Jul 17Aug 28318.9%49.6%542.9%12.3K
$40.50Jul 17Jul 31376.2%64.0%487.8%18326
$42.50Jul 17Aug 14300.6%51.2%486.7%6130
$43.00Jul 17Aug 28282.3%48.5%482.4%2.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 8.09, avg 1.93)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$55.00$56.00Aug 21$0.19$0.81$0.194.26$55.19
$52.50$53.00Jul 24$0.10$0.40$0.104.00$52.60
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$0.16$0.84$0.165.25$43.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$46.00$47.00Jul 27$0.85$0.85$0.155.67$46.85
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$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$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0591.8%34.7%
$41.00Jul 17Jul 24$0.06356.3%68.0%
$48.00Jul 17Jul 20$0.09100.4%38.3%
$52.00Jul 17Jul 20$0.0982.7%33.4%
$48.50Jul 17Jul 20$0.1091.1%36.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05376.2%64.7%
$48.00Jul 17Jul 20$0.06100.4%38.3%
$52.00Jul 17Jul 20$0.0782.7%33.4%
$46.50Jul 17Jul 22$0.10156.3%49.2%
$48.50Jul 17Jul 20$0.1091.1%36.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.09% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.18$0.37$0.55$49.95$51.051.09%
$50.00Jul 17$0.45$0.14$0.59$49.41$50.591.17%
$51.00Jul 17$0.07$0.75$0.82$50.18$51.821.63%
$49.50Jul 17$0.90$0.07$0.97$48.53$50.471.93%
$50.50Jul 20$0.53$0.71$1.24$49.26$51.742.47%
$51.50Jul 17$0.04$1.21$1.25$50.25$52.752.49%
$50.00Jul 20$0.79$0.47$1.26$48.74$51.262.50%
$51.00Jul 20$0.34$1.02$1.36$49.64$52.362.70%
$49.00Jul 17$1.33$0.04$1.37$47.63$50.372.72%
$49.50Jul 20$1.16$0.31$1.47$48.03$50.972.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.72%)

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
$51.00$48.50Jul 17$0.07$0.03$0.10$48.40$51.10
$52.00$49.50Jul 17$0.03$0.07$0.10$49.40$52.10
$51.00$49.00Jul 17$0.07$0.04$0.11$48.89$51.11
$51.50$49.50Jul 17$0.04$0.07$0.11$49.39$51.61
$51.00$49.50Jul 17$0.07$0.07$0.14$49.36$51.14
$52.50$48.00Jul 20$0.07$0.08$0.15$47.85$52.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 189 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.88$0.127.33$45.12$47.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
42/4345/46Aug 21$0.86$0.146.14$42.14$45.86
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
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85
47/4850/51Aug 21$0.84$0.165.25$47.16$50.84

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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$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
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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
$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
$42.00$41.001:2Jul 22$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.90%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.970.520.4%5.90%6.30%4138
$51.00Aug 28$2.740.491.4%5.45%6.84%3666
$51.50Aug 28$2.510.472.4%4.99%7.38%3939
$51.00Aug 21$2.460.491.4%4.89%6.28%59471
$50.50Aug 14$2.400.510.4%4.77%5.17%2967
$52.00Aug 28$2.310.443.4%4.59%7.97%4957
$51.00Aug 14$2.170.481.4%4.31%5.71%3249
$52.50Aug 28$2.110.424.4%4.19%8.57%5766
$50.50Aug 7$2.070.510.4%4.12%4.51%6860
$52.00Aug 21$2.030.433.4%4.04%7.42%2692.4K

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 44,317
Total Puts 44,869
Put/Call Ratio 1.01
Net Difference -552

Prior's Put/Call Breakdown

Total Calls 39,450
Total Puts 35,146
Put/Call Ratio 0.89
Net Difference 4,304

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