Tour v345
SLV
iShares Silver Trust
$50.37 -0.04%
(7/17 10:55) ◀
|
Friday, July 17, 2026 (11:00am)
January 2026
|
▶ (7/17 11:05)
◀ 7/17 11:00 ▶

Option Volume

Detail
ℹ
Current (07/17 11:00am) 97,029
Calls: 49,187 (51%)
Puts: 47,842 (49%)
Prior (07/16) 82,576
Calls: 43,141 (52%)
Puts: 39,435 (48%)
Current vs Prior +17.50%
Calls: +14.01% (Calls)
Puts: +21.32% (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 -65.55%
Calls: -68.50%
Puts: -61.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 11:00am) $15.89M
Calls: $5.75M (36%)
Puts: $10.14M (64%)
Prior (07/16) $8.56M
Calls: $3.65M (43%)
Puts: $4.91M (57%)
Current vs Prior +85.60%
Calls: +57.38%
Puts: +106.60%
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 -78.74%
Calls: -67.58%
Puts: -82.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:00am) 0.97
Prior (07/16) 0.91
Current vs Prior +6.41%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +16.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 11:00am) 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 1.57% | 2.94%1.57% | 5.32%1.57% | 11.95%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -43.14% | -21.25%-43.14% | -8.81%-43.14% | -1.59%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -46.81% | -27.78%-52.56% | -11.78%-56.40% | -3.75%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -43.14% | -21.25%-43.14% | -8.81%-43.14% | -1.59%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.32% | 8.79%
Calls: 17.02% | 8.75%
Puts: 15.63% | 8.82%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -5.28% | -31.33%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +28.79% | -7.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($10.14M). 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
11:00BEARISHNEUTRALMIXED
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 427 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.608.75$8.681.7%--0.9119
$40.50Jul 179.759.95$9.852.0%1251.00291
$41.00Aug 79.509.70$9.602.1%--0.9323
$41.00Jul 179.259.45$9.352.1%1151.00324
$44.00Aug 76.756.90$6.832.2%20.8742
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.9010.05$9.981.5%410.8710.3K
$60.00Aug 149.809.95$9.881.5%400.8983
$59.50Aug 289.559.70$9.631.6%190.844
$50.50Jul 241.251.27$1.261.6%2130.51825
$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. 162 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 240.050.06$0.0616.7%10.041.5K
$52.50Jul 200.060.07$0.0714.3%6600.09352
$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%6440.14665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 200.050.06$0.0616.7%1020.06116
$43.00Jul 240.060.07$0.0714.3%680.044.9K
$44.00Jul 240.080.09$0.0911.1%330.05141
$50.00Jul 170.100.12$0.1118.2%8.6K0.2838.5K
$48.50Jul 200.110.13$0.1216.7%2270.143.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 283 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.759.95$9.852.0%1251.00291
$41.00Jul 179.259.45$9.352.1%1151.00324
$41.50Jul 178.758.95$8.852.3%1091.00323
$42.00Jul 178.258.45$8.352.4%1211.0031
$42.50Jul 177.757.95$7.852.5%961.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.558.75$8.652.3%40.99375
$59.50Jul 179.059.25$9.152.2%--0.99544
$60.00Jul 179.559.75$9.652.1%1320.9915.6K
$57.00Jul 176.556.75$6.653.0%250.99573
$58.00Jul 177.557.75$7.652.6%3060.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 88.2K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.381.46$1.425.6%5.1K0.562.8K
$50.50Jul 170.170.18$0.185.6%3.7K0.411.2K
$51.00Jul 170.050.07$0.0633.3%3.0K0.172.4K
$50.00Jul 170.430.51$0.4717.0%3.0K0.7214.6K
$53.50Jul 170.000.01$0.01100.0%2.0K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.100.12$0.1118.2%8.6K0.2838.5K
$49.50Jul 170.040.06$0.0540.0%5.5K0.132.0K
$50.00Aug 212.472.56$2.523.6%4.8K0.4522.5K
$50.50Jul 170.290.34$0.3215.6%2.7K0.596.2K
$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 269.2%, max 608.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7348.6%57.3%508.7%115347
$42.00Jul 17Aug 7328.4%54.9%497.9%12150
$58.50Jul 17Aug 28272.1%45.8%494.5%27989
$60.00Jul 17Aug 28273.2%46.5%487.0%12853.6K
$59.50Jul 17Aug 28261.6%46.4%463.9%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Jul 17Aug 14387.2%54.6%608.7%4326
$41.00Jul 17Aug 28348.6%51.1%581.6%14.8K
$42.00Jul 17Aug 28328.4%49.8%559.5%52.3K
$42.50Jul 17Aug 14309.5%51.2%504.0%6130
$43.00Jul 17Aug 28290.8%48.7%497.5%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 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$56.00$57.00Aug 21$0.15$0.85$0.155.67$56.15
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$53.50$54.00Jul 31$0.10$0.40$0.104.00$53.60
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
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
$47.00$46.00Jul 27$0.12$0.88$0.127.33$46.88
$43.00$42.00Aug 21$0.12$0.88$0.127.33$42.88
$44.00$43.00Aug 21$0.14$0.86$0.146.14$43.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$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
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.50$56.50Aug 28$0.85$0.85$0.155.67$56.65
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$53.00$52.50Jul 27$0.40$0.40$0.104.00$52.60

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$0.0592.5%33.3%
$48.00Jul 17Jul 20$0.07104.6%39.2%
$52.00Jul 17Jul 20$0.0882.9%32.3%
$48.50Jul 17Jul 20$0.1290.8%36.4%
$51.50Jul 17Jul 20$0.1765.4%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.05387.2%64.7%
$48.00Jul 17Jul 20$0.06104.6%39.2%
$52.00Jul 17Jul 20$0.0782.9%32.3%
$53.50Jul 17Jul 20$0.07107.5%36.3%
$48.50Jul 17Jul 20$0.1090.8%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 0.99% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.18$0.32$0.50$50.00$51.000.99%
$50.00Jul 17$0.47$0.11$0.58$49.42$50.581.15%
$51.00Jul 17$0.06$0.74$0.80$50.20$51.801.59%
$49.50Jul 17$0.88$0.05$0.93$48.57$50.431.85%
$50.50Jul 20$0.52$0.68$1.20$49.30$51.702.38%
$51.50Jul 17$0.03$1.20$1.23$50.27$52.732.44%
$50.00Jul 20$0.80$0.45$1.25$48.75$51.252.48%
$51.00Jul 20$0.33$0.99$1.32$49.68$52.322.62%
$49.00Jul 17$1.35$0.04$1.39$47.61$50.392.76%
$49.50Jul 20$1.13$0.29$1.42$48.08$50.922.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.14% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$51.50$49.50Jul 17$0.03$0.05$0.08$49.42$51.58
$52.00$49.50Jul 17$0.03$0.05$0.08$49.42$52.08
$51.00$49.00Jul 17$0.06$0.04$0.10$48.90$51.10
$51.00$49.50Jul 17$0.06$0.05$0.11$49.39$51.11
$51.50$50.00Jul 17$0.03$0.11$0.14$49.86$51.64
$52.00$50.00Jul 17$0.03$0.11$0.14$49.86$52.14
$52.50$48.00Jul 20$0.07$0.08$0.15$47.85$52.65
$51.00$50.00Jul 17$0.06$0.11$0.17$49.83$51.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 191 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 21$0.89$0.118.09$43.11$45.89
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
44/4547/48Aug 21$0.88$0.127.33$44.12$47.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
42/4345/46Aug 21$0.87$0.136.69$42.13$45.87
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.07$0.9313.29
$44.00$45.00$46.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$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
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 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. 172 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-$0.19$0.81
$59.00$60.001:2Aug 7-$0.19$0.81
$59.00$60.001:2Aug 21-$0.37$0.63
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. 148 found (best yield 5.96%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.3%5.96%6.21%7838
$51.00Aug 28$2.770.501.2%5.50%6.75%5466
$51.50Aug 28$2.520.472.2%5.00%7.25%3939
$51.00Aug 21$2.480.491.2%4.92%6.17%59471
$50.50Aug 14$2.400.510.3%4.76%5.02%2967
$52.00Aug 28$2.310.453.2%4.59%7.82%5957
$51.00Aug 14$2.180.481.2%4.33%5.58%3249
$52.50Aug 28$2.120.424.2%4.21%8.44%5766
$50.50Aug 7$2.070.510.3%4.11%4.37%7260
$52.00Aug 21$2.050.433.2%4.07%7.31%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 49,187
Total Puts 47,842
Put/Call Ratio 0.97
Net Difference 1,345

Prior's Put/Call Breakdown

Total Calls 43,141
Total Puts 39,435
Put/Call Ratio 0.91
Net Difference 3,706

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