Tour v345
SLV
iShares Silver Trust
$50.30 -0.18%
(7/17 10:45) ◀
|
Friday, July 17, 2026 (10:50am)
January 2026
|
▶ (7/17 10:55)
◀ 7/17 10:50 ▶

Option Volume

Detail
ℹ
Current (07/17 10:50am) 91,778
Calls: 45,958 (50%)
Puts: 45,820 (50%)
Prior (07/16) 78,301
Calls: 41,212 (53%)
Puts: 37,089 (47%)
Current vs Prior +17.21%
Calls: +11.52% (Calls)
Puts: +23.54% (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 -67.41%
Calls: -70.57%
Puts: -63.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:50am) $14.58M
Calls: $5.27M (36%)
Puts: $9.31M (64%)
Prior (07/16) $8.08M
Calls: $3.34M (41%)
Puts: $4.74M (59%)
Current vs Prior +80.55%
Calls: +57.82%
Puts: +96.59%
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 -80.48%
Calls: -70.26%
Puts: -83.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:50am) 1.00
Prior (07/16) 0.90
Current vs Prior +10.78%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +19.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:50am) 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 1.61% | 2.96%1.61% | 5.45%1.61% | 11.99%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -41.62% | -20.60%-41.62% | -6.64%-41.62% | -1.29%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -45.38% | -27.19%-51.29% | -9.68%-55.23% | -3.45%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -41.62% | -20.60%-41.62% | -6.64%-41.62% | -1.29%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.30% | 10.71%
Calls: 9.09% | 11.69%
Puts: 13.51% | 9.72%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -34.42% | -16.33%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -10.82% | +12.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($9.31M). Elevated premium activity with dollar volume up 81% 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
10:50BEARISHNEUTRALMIXED
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 409 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.953.00$2.981.7%1.3K0.5410.9K
$60.00Aug 210.440.45$0.452.2%4510.1375.2K
$48.50Aug 284.054.15$4.102.4%620.6236
$40.50Jul 179.659.90$9.782.6%1250.99291
$43.00Aug 77.607.80$7.702.6%--0.8917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 286.656.75$6.701.5%70.738
$60.00Aug 219.9510.10$10.021.5%400.8710.3K
$50.00Aug 212.502.54$2.521.6%4.8K0.4622.5K
$59.00Aug 219.059.20$9.131.6%40.85389
$58.00Aug 218.158.30$8.231.8%90.82317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.50, 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%250.045.2K
$51.00Jul 170.060.07$0.0714.3%3.0K0.172.4K
$52.50Jul 200.060.07$0.0714.3%6040.09352
$57.00Jul 240.060.07$0.0714.3%710.04824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 200.050.06$0.0616.7%1020.07116
$43.00Jul 240.060.07$0.0714.3%680.044.9K
$48.00Jul 200.080.09$0.0911.1%3600.102.8K
$44.00Jul 240.080.09$0.0911.1%320.05141
$45.00Jul 240.120.13$0.137.7%400.071.7K

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
$41.50Jul 178.658.90$8.782.8%1091.00323
$45.00Jul 175.155.40$5.284.7%320.99241
$40.50Jul 179.659.90$9.782.6%1250.99291
$41.00Jul 179.159.40$9.282.7%1150.99324
$47.00Jul 173.153.40$3.287.6%20.99495
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 173.103.30$3.206.2%111.001.2K
$54.00Jul 173.603.85$3.736.7%1311.002.8K
$54.50Jul 174.104.35$4.225.9%2151.001.2K
$55.00Jul 174.604.85$4.725.3%2161.009.0K
$55.50Jul 175.105.35$5.234.8%181.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 506 active (total vol 83.6K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.150.18$0.1618.8%3.6K0.371.2K
$50.00Jul 241.381.46$1.425.6%3.1K0.552.8K
$51.00Jul 170.060.07$0.0714.3%3.0K0.172.4K
$50.00Jul 170.420.46$0.449.1%2.9K0.6714.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.130.16$0.1520.0%8.4K0.3338.5K
$49.50Jul 170.050.08$0.0742.9%5.4K0.162.0K
$50.00Aug 212.502.54$2.521.6%4.8K0.4622.5K
$50.50Jul 170.340.39$0.3713.5%2.7K0.636.2K
$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 264.1%, max 604.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7358.5%57.0%528.6%115347
$42.00Jul 17Aug 7320.8%54.7%486.9%12150
$58.50Jul 17Aug 28270.3%46.3%483.4%2989
$60.00Jul 17Aug 28270.8%47.1%474.7%12153.6K
$59.50Jul 17Aug 28259.8%46.7%456.0%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28358.5%50.9%604.9%14.8K
$42.00Jul 17Aug 28320.8%49.5%548.3%12.3K
$40.50Jul 17Jul 31378.5%63.9%491.9%18326
$42.50Jul 17Aug 14302.3%51.1%491.2%6130
$43.00Jul 17Aug 28283.9%48.3%487.1%2.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.11$0.89$0.118.09$57.11
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$55.00$56.00Aug 21$0.19$0.81$0.194.26$55.19
$53.00$53.50Jul 31$0.10$0.40$0.104.00$53.10
$56.00$57.00Aug 21$0.20$0.80$0.204.00$56.20
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$0.14$0.86$0.146.14$42.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$44.00$45.00Jul 31$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 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 21$0.89$0.89$0.118.09$59.11
$60.00$59.00Aug 7$0.83$0.83$0.174.88$59.17
$57.50$56.50Aug 28$0.82$0.82$0.184.56$56.68
$54.00$52.50Jul 29$1.22$1.22$0.284.36$52.78
$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. 28 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.05117.6%42.3%
$52.50Jul 17Jul 20$0.0593.9%33.7%
$41.00Jul 17Jul 24$0.07358.5%67.8%
$48.00Jul 17Jul 20$0.08100.1%38.7%
$52.00Jul 17Jul 20$0.0884.9%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05378.5%64.6%
$48.00Jul 17Jul 20$0.07100.1%38.7%
$46.50Jul 17Jul 22$0.10156.6%49.0%
$48.50Jul 17Jul 20$0.1090.6%36.3%
$52.00Jul 17Jul 20$0.1284.9%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 1.05% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.16$0.37$0.53$49.97$51.031.05%
$50.00Jul 17$0.44$0.15$0.59$49.41$50.591.17%
$51.00Jul 17$0.07$0.78$0.85$50.15$51.851.69%
$49.50Jul 17$0.88$0.07$0.95$48.55$50.451.89%
$51.50Jul 17$0.03$1.21$1.24$50.26$52.742.47%
$50.50Jul 20$0.52$0.72$1.24$49.26$51.742.47%
$50.00Jul 20$0.77$0.48$1.25$48.75$51.252.49%
$51.00Jul 20$0.32$1.02$1.34$49.66$52.342.66%
$49.00Jul 17$1.36$0.04$1.40$47.60$50.402.78%
$49.50Jul 20$1.13$0.31$1.44$48.06$50.942.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$48.50Jul 17$0.03$0.03$0.06$48.44$51.56
$52.00$48.50Jul 17$0.03$0.03$0.06$48.44$52.06
$51.50$49.00Jul 17$0.03$0.04$0.07$48.93$51.57
$52.00$49.00Jul 17$0.03$0.04$0.07$48.93$52.07
$51.00$48.50Jul 17$0.07$0.03$0.10$48.40$51.10
$51.50$49.50Jul 17$0.03$0.07$0.10$49.40$51.60
$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
$51.00$49.50Jul 17$0.07$0.07$0.14$49.36$51.14
$52.50$48.00Jul 20$0.07$0.09$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 8.09, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
47/4849/50Aug 21$0.89$0.118.09$47.11$49.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$47.00$48.00$49.00Aug 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. 170 found (best net $--, 168 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
$58.00$59.001:2Aug 7-$0.18$0.82
$59.00$60.001:2Aug 7-$0.19$0.81
$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
$47.00$46.001:2Jul 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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.88%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.960.520.4%5.88%6.28%4238
$51.00Aug 28$2.730.491.4%5.43%6.82%3666
$51.50Aug 28$2.510.472.4%4.99%7.38%3939
$51.00Aug 21$2.450.491.4%4.87%6.26%59471
$50.50Aug 14$2.380.510.4%4.73%5.13%2967
$52.00Aug 28$2.290.443.4%4.55%7.93%5957
$51.00Aug 14$2.150.481.4%4.27%5.67%3249
$52.50Aug 28$2.100.424.4%4.17%8.55%5766
$50.50Aug 7$2.070.510.4%4.12%4.51%7260
$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 45,958
Total Puts 45,820
Put/Call Ratio 1.00
Net Difference 138

Prior's Put/Call Breakdown

Total Calls 41,212
Total Puts 37,089
Put/Call Ratio 0.90
Net Difference 4,123

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