Tour v345
SLV
iShares Silver Trust
$50.47 +0.16%
(7/17 11:10) ◀
|
Friday, July 17, 2026 (11:15am)
January 2026
|
▶ (7/17 11:20)
◀ 7/17 11:15 ▶

Option Volume

Detail
ℹ
Current (07/17 11:15am) 105,390
Calls: 52,635 (50%)
Puts: 52,755 (50%)
Prior (07/16) 87,638
Calls: 46,241 (53%)
Puts: 41,397 (47%)
Current vs Prior +20.26%
Calls: +13.83% (Calls)
Puts: +27.44% (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 -62.58%
Calls: -66.29%
Puts: -57.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:15am) $17.27M
Calls: $6.22M (36%)
Puts: $11.05M (64%)
Prior (07/16) $9.21M
Calls: $3.95M (43%)
Puts: $5.26M (57%)
Current vs Prior +87.48%
Calls: +57.35%
Puts: +110.11%
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 -76.89%
Calls: -64.93%
Puts: -80.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:15am) 1.00
Prior (07/16) 0.90
Current vs Prior +11.96%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +19.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:15am) 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 1.51% | 2.95%1.51% | 5.35%1.51% | 11.95%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -45.41% | -20.87%-45.41% | -8.31%-45.41% | -1.63%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -48.93% | -27.43%-54.46% | -11.30%-58.14% | -3.78%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -45.41% | -20.87%-45.41% | -8.31%-45.41% | -1.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.78% | 8.37%
Calls: 13.21% | 6.74%
Puts: 4.35% | 10.00%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -49.04% | -34.61%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -30.71% | -11.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($11.05M). Elevated premium activity with dollar volume up 87% 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
11:15BEARISHNEUTRALBEARISH
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 401 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.053.10$3.081.6%1.4K0.5510.9K
$41.00Aug 79.659.85$9.752.1%--0.9323
$41.00Jul 319.559.75$9.652.1%--0.9333
$41.00Jul 179.409.60$9.502.1%1151.00324
$44.00Jul 316.706.85$6.782.2%--0.90134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.809.95$9.881.5%550.8710.3K
$56.00Aug 286.506.60$6.551.5%80.738
$59.00Aug 78.658.80$8.731.7%10.9043
$55.50Jul 315.305.40$5.351.9%20.84390
$55.00Aug 145.305.40$5.351.9%--0.74100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%260.045.2K
$51.00Jul 170.070.08$0.0812.5%3.6K0.212.4K
$52.50Jul 200.070.08$0.0812.5%6710.10352
$56.00Jul 240.090.10$0.1010.0%340.072.2K
$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
$48.00Jul 200.060.07$0.0714.3%3940.082.8K
$45.00Jul 240.100.12$0.1118.2%430.061.7K
$49.00Jul 200.150.16$0.166.3%4480.17308
$46.00Jul 240.160.18$0.1711.8%2160.10222

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 179.8510.10$9.982.5%1251.00291
$41.00Jul 179.409.60$9.502.1%1151.00324
$41.50Jul 178.859.10$8.982.8%1091.00323
$42.00Jul 178.358.60$8.482.9%1211.0031
$42.50Jul 177.858.10$7.983.1%971.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 247.908.15$8.033.1%--1.0018
$59.00Jul 248.408.65$8.532.9%41.00265
$60.00Jul 249.409.65$9.532.6%131.00688
$60.50Jul 249.9010.15$10.032.5%1001.00326
$59.00Jul 178.408.60$8.502.4%60.99375

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 95.8K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.441.53$1.496.0%5.2K0.572.8K
$50.50Jul 170.180.21$0.2015.0%4.0K0.481.2K
$51.00Jul 170.070.08$0.0812.5%3.6K0.212.4K
$50.00Jul 170.490.56$0.5313.2%3.1K0.8014.6K
$53.50Jul 170.000.02$0.01200.0%2.0K0.025.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.050.07$0.0633.3%11.1K0.2038.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.082.0K
$50.00Aug 212.422.48$2.452.4%4.9K0.4522.5K
$50.50Jul 170.220.23$0.234.3%2.9K0.526.2K
$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 271.8%, max 610.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7359.9%57.1%529.9%115347
$60.00Jul 17Aug 28276.8%46.7%492.6%13453.6K
$42.00Jul 17Aug 7322.3%54.9%486.8%12150
$59.50Jul 17Aug 28264.7%46.4%469.8%--2.5K
$58.50Jul 17Aug 28261.8%46.0%469.5%102989
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28359.9%50.7%610.1%14.8K
$40.50Jul 17Aug 14378.5%54.9%589.3%4326
$42.00Jul 17Aug 28322.3%49.5%551.6%132.3K
$43.00Jul 17Aug 28285.8%48.2%492.9%2.1K4.3K
$60.00Jul 17Aug 28276.5%46.8%491.5%15415.7K

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 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$54.50$55.00Aug 14$0.10$0.40$0.104.00$54.60
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
$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. 264 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.00Aug 7$0.83$0.83$0.174.88$45.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$54.00$53.50Jul 31$0.40$0.40$0.104.00$53.60
$56.00$55.00Aug 21$0.80$0.80$0.204.00$55.20
$57.00$56.00Aug 21$0.80$0.80$0.204.00$56.20
$57.50$56.50Aug 28$0.80$0.80$0.204.00$56.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0690.7%32.9%
$48.00Jul 17Jul 20$0.0894.3%38.2%
$52.00Jul 17Jul 20$0.1080.4%32.2%
$48.50Jul 17Jul 20$0.1392.0%35.7%
$49.00Jul 17Jul 20$0.1776.3%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.06378.5%64.5%
$48.00Jul 17Jul 20$0.0694.3%38.2%
$48.50Jul 17Jul 20$0.0892.0%35.7%
$52.50Jul 17Jul 20$0.0890.7%32.9%
$46.50Jul 17Jul 22$0.11144.8%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 0.85% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.20$0.23$0.43$50.07$50.930.85%
$50.00Jul 17$0.53$0.06$0.59$49.41$50.591.17%
$51.00Jul 17$0.08$0.59$0.67$50.33$51.671.33%
$49.50Jul 17$1.02$0.03$1.05$48.45$50.552.08%
$51.50Jul 17$0.04$1.06$1.10$50.40$52.602.18%
$50.50Jul 20$0.58$0.60$1.18$49.32$51.682.34%
$51.00Jul 20$0.36$0.89$1.25$49.75$52.252.48%
$50.00Jul 20$0.89$0.39$1.28$48.72$51.282.54%
$51.50Jul 20$0.22$1.26$1.48$50.02$52.982.93%
$49.00Jul 17$1.48$0.02$1.50$47.50$50.502.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$49.00Jul 17$0.03$0.02$0.05$48.95$52.05
$51.50$49.00Jul 17$0.04$0.02$0.06$48.94$51.56
$52.00$49.50Jul 17$0.03$0.03$0.06$49.44$52.06
$51.50$49.50Jul 17$0.04$0.03$0.07$49.43$51.57
$52.00$50.00Jul 17$0.03$0.06$0.09$49.91$52.09
$51.00$49.00Jul 17$0.08$0.02$0.10$48.90$51.10
$51.50$50.00Jul 17$0.04$0.06$0.10$49.90$51.60
$51.00$49.50Jul 17$0.08$0.03$0.11$49.39$51.11
$51.00$50.00Jul 17$0.08$0.06$0.14$49.86$51.14
$52.50$48.00Jul 20$0.08$0.07$0.15$47.85$52.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
43/4446/47Aug 21$0.87$0.136.69$43.13$46.87
45/4648/49Aug 21$0.87$0.136.69$45.13$48.87
47/4849/50Aug 21$0.87$0.136.69$47.13$49.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
46/4647/48Aug 14$0.84$0.165.25$45.66$47.84
42/4346/47Aug 21$0.84$0.165.25$42.16$46.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$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. 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-$0.09$0.91
$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
$42.00$41.001:2Jul 24$0.00$1.00
$45.00$44.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 6.04%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.1%6.04%6.10%7838
$51.00Aug 28$2.820.501.1%5.59%6.64%7266
$51.50Aug 28$2.570.482.0%5.09%7.13%7539
$51.00Aug 21$2.530.501.1%5.01%6.06%60471
$50.50Aug 14$2.470.520.1%4.89%4.95%3167
$52.00Aug 28$2.360.453.0%4.68%7.71%9557
$51.00Aug 14$2.230.491.1%4.42%5.47%3649
$52.50Aug 28$2.180.434.0%4.32%8.34%9366
$50.50Aug 7$2.140.520.1%4.24%4.30%7960
$52.00Aug 21$2.100.443.0%4.16%7.19%2762.4K

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 52,635
Total Puts 52,755
Put/Call Ratio 1.00
Net Difference -120

Prior's Put/Call Breakdown

Total Calls 46,241
Total Puts 41,397
Put/Call Ratio 0.90
Net Difference 4,844

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