Tour v345
SLV
iShares Silver Trust
$50.22 -0.34%
(7/17 10:50) ◀
|
Friday, July 17, 2026 (10:55am)
January 2026
|
▶ (7/17 11:00)
◀ 7/17 10:55 ▶

Option Volume

Detail
ℹ
Current (07/17 10:55am) 95,253
Calls: 48,597 (51%)
Puts: 46,656 (49%)
Prior (07/16) 80,673
Calls: 42,420 (53%)
Puts: 38,253 (47%)
Current vs Prior +18.07%
Calls: +14.56% (Calls)
Puts: +21.97% (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 -66.18%
Calls: -68.88%
Puts: -62.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 10:55am) $15.48M
Calls: $5.56M (36%)
Puts: $9.92M (64%)
Prior (07/16) $8.34M
Calls: $3.44M (41%)
Puts: $4.90M (59%)
Current vs Prior +85.67%
Calls: +61.77%
Puts: +102.43%
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 -79.29%
Calls: -68.65%
Puts: -82.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 10:55am) 0.96
Prior (07/16) 0.90
Current vs Prior +6.46%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +14.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 10:55am) 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 1.55% | 2.93%1.55% | 5.40%1.55% | 11.95%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -43.71% | -21.56%-43.70% | -7.53%-43.70% | -1.65%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -47.33% | -28.06%-53.03% | -10.54%-56.83% | -3.80%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -43.71% | -21.56%-43.70% | -7.53%-43.70% | -1.65%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.10% | 7.51%
Calls: 7.69% | 4.05%
Puts: 20.51% | 10.96%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -18.17% | -41.33%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +11.27% | -20.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($9.92M). Elevated premium activity with dollar volume up 86% 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
10:55BEARISHNEUTRALMIXED
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 425 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.659.85$9.752.1%1251.00291
$41.00Jul 179.159.35$9.252.2%1151.00324
$60.00Aug 210.440.45$0.452.2%4580.1375.2K
$41.50Jul 178.658.85$8.752.3%1091.00323
$42.00Jul 318.358.55$8.452.4%--0.9517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.0010.15$10.071.5%400.8710.3K
$50.00Aug 212.522.56$2.541.6%4.8K0.4622.5K
$59.00Aug 78.859.00$8.931.7%10.9143
$48.00Aug 211.711.74$1.731.7%2890.346.5K
$58.00Aug 77.908.05$7.981.9%320.8960

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.050.06$0.0616.7%3.0K0.152.4K
$57.50Jul 240.050.06$0.0616.7%10.041.5K
$57.00Jul 240.060.07$0.0714.3%710.04824
$56.50Jul 240.070.08$0.0812.5%220.05653
$52.00Jul 200.100.12$0.1118.2%6320.14665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 200.050.06$0.0616.7%1020.07116
$43.00Jul 240.060.07$0.0714.3%680.044.9K
$44.00Jul 240.080.09$0.0911.1%320.05141
$45.00Jul 240.120.13$0.137.7%400.071.7K
$47.00Jul 220.150.18$0.1618.8%1280.12149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.659.85$9.752.1%1251.00291
$41.00Jul 179.159.35$9.252.2%1151.00324
$41.50Jul 178.658.85$8.752.3%1091.00323
$42.00Jul 178.158.35$8.252.4%1211.0031
$42.50Jul 177.657.85$7.752.6%961.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 226.656.90$6.783.7%--1.0031
$59.00Jul 228.658.85$8.752.3%--1.0023
$60.00Jul 229.659.85$9.752.1%11.0097
$58.00Jul 247.657.90$7.783.2%61.00204
$58.50Jul 248.158.40$8.283.0%--1.0018

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 86.7K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.341.40$1.374.4%5.1K0.552.8K
$50.50Jul 170.130.15$0.1414.3%3.6K0.341.2K
$51.00Jul 170.050.06$0.0616.7%3.0K0.152.4K
$50.00Jul 170.370.40$0.397.7%2.9K0.6514.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.130.18$0.1631.2%8.5K0.3538.5K
$49.50Jul 170.050.08$0.0742.9%5.4K0.162.0K
$50.00Aug 212.522.56$2.541.6%4.8K0.4622.5K
$50.50Jul 170.350.43$0.3920.5%2.7K0.666.2K
$43.00Aug 280.680.74$0.718.5%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 264.2%, max 607.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7359.3%56.9%531.6%115347
$58.50Jul 17Aug 28273.4%46.2%491.4%2989
$42.00Jul 17Aug 7321.5%54.5%489.6%12150
$60.00Jul 17Aug 28274.1%47.0%483.6%12753.6K
$59.50Jul 17Aug 28262.7%46.8%460.9%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28359.3%50.8%607.9%14.8K
$42.00Jul 17Aug 28321.5%49.5%549.0%12.3K
$40.50Jul 17Jul 31379.5%63.9%494.2%18326
$58.50Jul 17Aug 28273.4%46.2%491.4%--81
$60.00Jul 17Aug 28274.1%47.0%483.6%14615.7K

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 1.94)

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$0.13$0.87$0.136.69$57.13
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$55.00$56.00Aug 21$0.18$0.82$0.184.56$55.18
$53.50$54.00Jul 31$0.10$0.40$0.104.00$53.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$47.00$46.00Jul 27$0.12$0.88$0.127.33$46.88
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$43.00$42.00Aug 21$0.12$0.88$0.127.33$42.88
$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. 266 found (best R:R 14.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
$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
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.40$1.40$0.1014.00$58.60
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$57.50$56.50Aug 28$0.85$0.85$0.155.67$56.65
$60.00$59.00Aug 7$0.82$0.82$0.184.56$59.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.06111.2%40.0%
$41.00Jul 17Jul 24$0.07359.3%67.7%
$52.00Jul 17Jul 20$0.0887.2%33.4%
$48.00Jul 17Jul 20$0.1099.1%38.1%
$48.50Jul 17Jul 20$0.1189.3%35.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05379.5%64.4%
$48.00Jul 17Jul 20$0.0799.1%38.1%
$48.50Jul 17Jul 20$0.1089.3%35.6%
$46.50Jul 17Jul 22$0.11156.1%49.4%
$45.50Jul 17Jul 24$0.14192.1%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 1.06% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.14$0.39$0.53$49.97$51.031.06%
$50.00Jul 17$0.39$0.16$0.55$49.45$50.551.10%
$51.00Jul 17$0.06$0.79$0.85$50.15$51.851.69%
$49.50Jul 17$0.83$0.07$0.90$48.60$50.401.79%
$50.50Jul 20$0.48$0.73$1.21$49.29$51.712.41%
$50.00Jul 20$0.74$0.50$1.24$48.76$51.242.47%
$51.50Jul 17$0.03$1.26$1.29$50.21$52.792.57%
$49.00Jul 17$1.27$0.04$1.31$47.69$50.312.61%
$51.00Jul 20$0.30$1.04$1.34$49.66$52.342.67%
$49.50Jul 20$1.10$0.31$1.41$48.09$50.912.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.71%)

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$0.06$0.03$0.09$48.41$51.09
$51.00$49.00Jul 17$0.06$0.04$0.10$48.90$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$49.50Jul 17$0.06$0.07$0.13$49.37$51.13
$52.50$48.00Jul 20$0.06$0.09$0.15$47.85$52.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 8.09, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
43/4445/46Aug 21$0.88$0.127.33$43.12$45.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
42/4345/46Aug 21$0.85$0.155.67$42.15$45.85
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85
46/4749/50Aug 21$0.85$0.155.67$46.15$49.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 28$0.08$0.9211.50
$50.00$51.00$52.00Aug 21$0.09$0.9110.11

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-$0.05$0.95
$57.00$58.001:2Jul 29-$0.10$0.90
$58.00$59.001:2Aug 7-$0.19$0.81
$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. 146 found (best yield 5.83%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$2.930.520.6%5.83%6.39%4238
$51.00Aug 28$2.700.491.6%5.38%6.93%3666
$51.50Aug 28$2.470.472.5%4.92%7.47%3939
$51.00Aug 21$2.430.481.6%4.84%6.39%59471
$50.50Aug 14$2.350.510.6%4.68%5.24%2967
$52.00Aug 28$2.280.443.5%4.54%8.08%5957
$51.00Aug 14$2.120.481.6%4.22%5.77%3249
$52.50Aug 28$2.090.424.5%4.16%8.70%5766
$50.50Aug 7$2.040.500.6%4.06%4.62%7260
$52.00Aug 21$2.010.433.5%4.00%7.55%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 48,597
Total Puts 46,656
Put/Call Ratio 0.96
Net Difference 1,941

Prior's Put/Call Breakdown

Total Calls 42,420
Total Puts 38,253
Put/Call Ratio 0.90
Net Difference 4,167

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