Tour v345
SLV
iShares Silver Trust
$50.57 +0.36%
(7/17 11:00) ◀
|
Friday, July 17, 2026 (11:05am)
January 2026
|
▶ (7/17 11:10)
◀ 7/17 11:05 ▶

Option Volume

Detail
ℹ
Current (07/17 11:05am) 100,559
Calls: 50,918 (51%)
Puts: 49,641 (49%)
Prior (07/16) 84,132
Calls: 43,894 (52%)
Puts: 40,238 (48%)
Current vs Prior +19.53%
Calls: +16.00% (Calls)
Puts: +23.37% (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 -64.30%
Calls: -67.39%
Puts: -60.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 11:05am) $16.46M
Calls: $6.27M (38%)
Puts: $10.19M (62%)
Prior (07/16) $8.75M
Calls: $3.72M (43%)
Puts: $5.03M (57%)
Current vs Prior +88.16%
Calls: +68.48%
Puts: +102.74%
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 -77.97%
Calls: -64.61%
Puts: -82.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:05am) 0.97
Prior (07/16) 0.92
Current vs Prior +6.35%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +16.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 11:05am) 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 1.66% | 2.95%1.66% | 5.40%1.66% | 11.98%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -39.78% | -21.03%-39.78% | -7.47%-39.78% | -1.33%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -43.66% | -27.57%-49.76% | -10.49%-53.82% | -3.49%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -39.78% | -21.03%-39.78% | -7.47%-39.78% | -1.33%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.26% | 5.63%
Calls: 10.34% | 7.69%
Puts: 18.18% | 3.57%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -17.24% | -56.02%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +12.54% | -40.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($10.19M). Elevated premium activity with dollar volume up 88% 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
11:05BEARISHNEUTRALMIXED
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 396 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 1710.0010.20$10.102.0%1250.99291
$41.00Jul 179.509.70$9.602.1%1150.99324
$41.50Jul 179.009.20$9.102.2%1091.00323
$42.00Aug 78.809.00$8.902.2%--0.9119
$45.00Aug 216.506.65$6.582.3%200.802.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.709.85$9.771.5%410.8610.3K
$60.50Jul 179.8010.00$9.902.0%--1.001.5K
$60.00Aug 289.759.95$9.852.0%140.83130
$60.00Jul 179.309.50$9.402.1%1321.0015.6K
$59.50Aug 289.309.50$9.402.1%190.824

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%250.045.2K
$57.50Jul 240.060.07$0.0714.3%10.041.5K
$52.50Jul 200.080.09$0.0911.1%6640.11352
$56.50Jul 240.080.09$0.0911.1%220.06653
$55.50Jul 240.110.13$0.1216.7%40.08656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.060.07$0.0714.3%680.034.9K
$48.50Jul 200.090.10$0.1010.0%2270.113.0K
$45.00Jul 240.100.12$0.1118.2%420.061.7K
$45.50Jul 240.130.15$0.1414.3%100.081.6K
$49.00Jul 200.140.16$0.1513.3%4450.17308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.509.75$9.632.6%--1.0025
$42.00Jul 248.558.80$8.682.9%--1.0053
$41.50Jul 179.009.20$9.102.2%1091.00323
$44.50Jul 176.006.20$6.103.3%2480.9928
$41.00Jul 179.509.70$9.602.1%1150.99324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 172.823.00$2.916.2%171.001.2K
$54.00Jul 173.303.50$3.405.9%1311.002.8K
$54.50Jul 173.804.00$3.905.1%2161.001.2K
$55.00Jul 174.354.50$4.433.4%2271.009.0K
$55.50Jul 174.805.00$4.904.1%181.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 91.5K, top 9.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.531.63$1.586.3%5.2K0.592.8K
$50.50Jul 170.270.30$0.2910.3%4.0K0.561.2K
$51.00Jul 170.100.13$0.1225.0%3.3K0.282.4K
$50.00Jul 170.580.70$0.6418.8%3.0K0.8114.6K
$53.50Jul 170.000.01$0.01100.0%2.0K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.060.08$0.0728.6%9.4K0.1938.5K
$49.50Jul 170.020.04$0.0366.7%5.5K0.082.0K
$50.00Aug 212.372.45$2.413.3%4.8K0.4422.5K
$50.50Jul 170.190.23$0.2119.0%2.8K0.446.2K
$43.00Aug 280.630.70$0.6710.4%2.1K0.142.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 270.8%, max 612.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7358.0%57.9%518.5%115347
$42.00Jul 17Aug 7337.6%55.9%503.4%12150
$60.00Jul 17Aug 28268.5%46.2%481.8%13153.6K
$59.50Jul 17Aug 28256.8%46.0%458.9%--2.5K
$43.00Jul 17Aug 7299.9%53.7%458.2%3477
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Jul 17Aug 14395.4%55.5%612.7%4326
$41.00Jul 17Aug 28358.0%51.4%596.0%14.8K
$42.00Jul 17Aug 28337.6%50.0%574.5%52.3K
$43.00Jul 17Aug 28299.9%48.7%516.2%2.1K4.3K
$42.50Jul 17Aug 14302.7%51.8%484.5%6130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 21$0.13$0.87$0.136.69$57.13
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$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$0.13$0.87$0.136.69$42.87
$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. 266 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$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
$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$1.38$1.38$0.1211.50$58.62
$57.00$56.00Aug 21$0.87$0.87$0.136.69$56.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$52.50$52.00Jul 22$0.40$0.40$0.104.00$52.10

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
$48.00Jul 17Jul 20$0.05113.5%38.7%
$52.50Jul 17Jul 20$0.0784.6%32.7%
$48.50Jul 17Jul 20$0.0995.1%37.0%
$52.00Jul 17Jul 20$0.1179.7%31.8%
$49.00Jul 17Jul 20$0.1480.0%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.06395.4%65.1%
$48.50Jul 17Jul 20$0.0895.1%37.0%
$52.50Jul 17Jul 20$0.0884.6%32.7%
$57.50Jul 17Jul 24$0.08208.4%52.4%
$46.50Jul 17Jul 22$0.10170.4%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 0.99% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.29$0.21$0.50$50.00$51.000.99%
$51.00Jul 17$0.12$0.55$0.67$50.33$51.671.32%
$50.00Jul 17$0.64$0.07$0.71$49.29$50.711.40%
$51.50Jul 17$0.06$0.96$1.02$50.48$52.522.02%
$49.50Jul 17$1.12$0.03$1.15$48.35$50.652.27%
$50.50Jul 20$0.65$0.55$1.20$49.30$51.702.37%
$51.00Jul 20$0.41$0.84$1.25$49.75$52.252.47%
$50.00Jul 20$0.95$0.37$1.32$48.68$51.322.61%
$51.50Jul 20$0.25$1.18$1.43$50.07$52.932.83%
$52.00Jul 17$0.04$1.44$1.48$50.52$53.482.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$49.50Jul 17$0.04$0.03$0.07$49.43$52.07
$51.50$49.50Jul 17$0.06$0.03$0.09$49.41$51.59
$52.00$50.00Jul 17$0.04$0.07$0.11$49.89$52.11
$51.50$50.00Jul 17$0.06$0.07$0.13$49.87$51.63
$51.00$49.50Jul 17$0.12$0.03$0.15$49.35$51.15
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$51.00$50.00Jul 17$0.12$0.07$0.19$49.81$51.19
$52.50$48.50Jul 20$0.09$0.10$0.19$48.31$52.69
$53.00$49.00Jul 20$0.05$0.15$0.20$48.80$53.20
$52.50$49.00Jul 20$0.09$0.15$0.24$48.76$52.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.89$0.118.09$42.11$45.89
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
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
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 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
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$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
$50.00$51.00$52.00Aug 21$0.06$0.9415.67

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 $--, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.07$0.93
$57.00$58.001:2Jul 29-$0.11$0.89
$59.00$60.001:2Aug 7-$0.17$0.83
$58.00$59.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 21-$0.39$0.61
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
$45.00$44.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$0.05$0.95
$44.00$43.001:2Jul 24-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.68%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.8%5.68%6.53%7266
$51.50Aug 28$2.630.481.8%5.20%7.04%7539
$51.00Aug 21$2.600.500.8%5.14%5.99%59471
$52.00Aug 28$2.410.462.8%4.77%7.59%7757
$51.00Aug 14$2.290.500.8%4.53%5.38%3249
$52.50Aug 28$2.210.433.8%4.37%8.19%5766
$52.00Aug 21$2.140.452.8%4.23%7.06%2742.4K
$51.50Aug 14$2.070.471.8%4.09%5.93%1221
$53.00Aug 28$2.050.414.8%4.05%8.86%50150
$51.00Aug 7$1.960.490.8%3.88%4.73%6184

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 50,918
Total Puts 49,641
Put/Call Ratio 0.97
Net Difference 1,277

Prior's Put/Call Breakdown

Total Calls 43,894
Total Puts 40,238
Put/Call Ratio 0.92
Net Difference 3,656

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