Tour v345
SLV
iShares Silver Trust
$50.60 +0.42%
(7/17 11:05) ◀
|
Friday, July 17, 2026 (11:10am)
January 2026
|
▶ (7/17 11:15)
◀ 7/17 11:10 ▶

Option Volume

Detail
ℹ
Current (07/17 11:10am) 103,773
Calls: 51,851 (50%)
Puts: 51,922 (50%)
Prior (07/16) 86,138
Calls: 45,372 (53%)
Puts: 40,766 (47%)
Current vs Prior +20.47%
Calls: +14.28% (Calls)
Puts: +27.37% (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 -63.16%
Calls: -66.80%
Puts: -58.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:10am) $16.87M
Calls: $6.34M (38%)
Puts: $10.53M (62%)
Prior (07/16) $8.94M
Calls: $3.87M (43%)
Puts: $5.07M (57%)
Current vs Prior +88.66%
Calls: +63.90%
Puts: +107.55%
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 -77.43%
Calls: -64.22%
Puts: -81.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:10am) 1.00
Prior (07/16) 0.90
Current vs Prior +11.45%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +19.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:10am) 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 1.62% | 2.92%1.62% | 5.32%1.62% | 11.96%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -41.25% | -21.60%-41.25% | -8.88%-41.25% | -1.55%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -45.04% | -28.10%-50.98% | -11.85%-54.94% | -3.71%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -41.25% | -21.60%-41.25% | -8.88%-41.25% | -1.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.05% | 9.44%
Calls: 6.90% | 9.23%
Puts: 13.21% | 9.64%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -41.67% | -26.25%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -20.69% | -0.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($10.53M). Elevated premium activity with dollar volume up 89% vs prior. Slightly bearish P/C ratio of 1.00. 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
11:10BEARISHNEUTRALBEARISH
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 413 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.806.95$6.882.2%--0.91134
$42.00Aug 78.809.00$8.902.2%--0.9219
$45.00Aug 216.506.65$6.582.3%200.812.8K
$42.00Jul 318.658.85$8.752.3%--0.9417
$48.00Aug 214.304.40$4.352.3%40.67104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 79.509.65$9.571.6%--0.9279
$58.50Aug 288.458.60$8.521.8%--0.8124
$59.00Jul 178.358.50$8.431.8%60.99375
$57.50Aug 287.607.75$7.682.0%50.77--
$60.50Jul 249.8510.05$9.952.0%1000.98326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%260.045.2K
$52.50Jul 200.080.09$0.0911.1%6640.11352
$56.00Jul 240.090.10$0.1010.0%330.072.2K
$55.50Jul 240.110.13$0.1216.7%40.08656
$60.00Jul 310.110.12$0.128.3%6650.053.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$50.00Jul 170.060.07$0.0714.3%11.0K0.1838.5K
$45.00Jul 240.100.12$0.1118.2%420.061.7K
$49.00Jul 200.140.15$0.156.7%4460.16308
$46.00Jul 240.150.18$0.1618.8%2160.09222

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
$40.50Jul 179.9510.20$10.072.5%1251.00291
$41.00Jul 179.459.70$9.572.6%1151.00324
$41.50Jul 178.959.20$9.072.8%1091.00323
$42.00Jul 178.458.70$8.572.9%1211.0031
$42.50Jul 177.958.20$8.073.1%961.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.809.05$8.932.8%--0.99544
$60.00Jul 179.309.50$9.402.1%1370.9915.6K
$60.50Jul 179.8010.05$9.932.5%--0.991.5K
$57.50Jul 176.807.05$6.933.6%--0.991.4K
$58.00Jul 177.307.55$7.433.4%3090.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 528 active (total vol 94.5K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.511.62$1.577.0%5.2K0.582.8K
$50.50Jul 170.280.30$0.296.9%4.0K0.561.2K
$51.00Jul 170.100.13$0.1225.0%3.5K0.282.4K
$50.00Jul 170.590.69$0.6415.6%3.0K0.8214.6K
$53.50Jul 170.000.02$0.01200.0%2.0K0.025.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.060.07$0.0714.3%11.0K0.1838.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.072.0K
$50.00Aug 212.372.46$2.423.7%4.9K0.4422.5K
$50.50Jul 170.180.22$0.2020.0%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 270.9%, max 605.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7361.4%57.9%524.3%115347
$42.00Jul 17Aug 7323.8%55.7%481.7%12150
$60.00Jul 17Aug 28271.3%46.7%480.8%13353.6K
$59.50Jul 17Aug 28259.5%46.1%462.3%--2.5K
$58.50Jul 17Aug 28255.6%45.6%460.0%102989
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28361.4%51.2%605.9%14.8K
$40.50Jul 17Aug 14379.6%55.2%587.8%4326
$42.00Jul 17Aug 28323.8%49.8%549.7%132.3K
$43.00Jul 17Aug 28287.5%48.6%491.6%2.1K4.3K
$41.50Jul 17Aug 14316.1%53.6%489.6%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 1.92)

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$0.19$0.81$0.194.26$56.19
$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
$47.00$46.00Jul 27$0.11$0.89$0.118.09$46.89
$43.00$42.00Aug 21$0.11$0.89$0.118.09$42.89
$44.00$43.00Aug 21$0.13$0.87$0.136.69$43.87
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 9.00, avg 1.42)

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$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$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$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67
$53.50$53.00Jul 27$0.40$0.40$0.104.00$53.10
$55.00$54.50Aug 7$0.40$0.40$0.104.00$54.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.06361.4%69.4%
$48.00Jul 17Jul 20$0.0697.4%38.7%
$52.50Jul 17Jul 20$0.0785.6%32.7%
$48.50Jul 17Jul 20$0.0895.8%37.6%
$52.00Jul 17Jul 20$0.1180.7%31.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 20$0.05116.8%36.8%
$57.50Jul 17Jul 24$0.05210.6%51.7%
$58.00Jul 17Jul 24$0.05223.1%53.6%
$58.50Jul 17Jul 24$0.05255.6%55.4%
$40.50Jul 17Jul 29$0.06379.6%65.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 0.97% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.29$0.20$0.49$50.01$50.990.97%
$51.00Jul 17$0.12$0.53$0.65$50.35$51.651.28%
$50.00Jul 17$0.64$0.07$0.71$49.29$50.711.40%
$51.50Jul 17$0.05$0.98$1.03$50.47$52.532.04%
$49.50Jul 17$1.10$0.03$1.13$48.37$50.632.23%
$50.50Jul 20$0.65$0.56$1.21$49.29$51.712.39%
$51.00Jul 20$0.40$0.83$1.23$49.77$52.232.43%
$50.00Jul 20$0.94$0.37$1.31$48.69$51.312.59%
$51.50Jul 20$0.25$1.18$1.43$50.07$52.932.83%
$52.00Jul 17$0.04$1.46$1.50$50.50$53.502.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 4.80%)

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$0.05$0.03$0.08$49.42$51.58
$52.00$50.00Jul 17$0.04$0.07$0.11$49.89$52.11
$51.50$50.00Jul 17$0.05$0.07$0.12$49.88$51.62
$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
$52.00$50.50Jul 17$0.04$0.20$0.24$50.26$52.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 8.09, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
45/4648/49Aug 21$0.88$0.127.33$45.12$48.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
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
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
44/4548/49Aug 21$0.85$0.155.67$44.15$48.85
50/5152/53Aug 21$0.84$0.165.25$50.16$52.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 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. 171 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-$0.11$0.89
$59.00$60.001:2Aug 7-$0.17$0.83
$58.00$59.001:2Aug 7-$0.21$0.79
$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
$45.00$44.001:2Jul 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. 141 found (best yield 5.69%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.880.510.8%5.69%6.48%7266
$51.50Aug 28$2.620.481.8%5.18%6.96%7539
$51.00Aug 21$2.570.500.8%5.08%5.87%60471
$52.00Aug 28$2.410.462.8%4.76%7.53%9157
$51.00Aug 14$2.260.500.8%4.47%5.26%3249
$52.50Aug 28$2.210.433.8%4.37%8.12%8566
$52.00Aug 21$2.120.452.8%4.19%6.96%2742.4K
$53.00Aug 28$2.050.414.7%4.05%8.79%64150
$51.50Aug 14$2.030.461.8%4.01%5.79%1221
$51.00Aug 7$1.920.490.8%3.79%4.58%6484

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 51,851
Total Puts 51,922
Put/Call Ratio 1.00
Net Difference -71

Prior's Put/Call Breakdown

Total Calls 45,372
Total Puts 40,766
Put/Call Ratio 0.90
Net Difference 4,606

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