Tour v345
SLV
iShares Silver Trust
$50.44 +0.10%
(7/17 11:15) ◀
|
Friday, July 17, 2026 (11:20am)
January 2026
|
▶ (7/17 11:25)
◀ 7/17 11:20 ▶

Option Volume

Detail
ℹ
Current (07/17 11:20am) 107,532
Calls: 53,156 (49%)
Puts: 54,376 (51%)
Prior (07/16) 88,596
Calls: 46,704 (53%)
Puts: 41,892 (47%)
Current vs Prior +21.37%
Calls: +13.81% (Calls)
Puts: +29.80% (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 -61.82%
Calls: -65.96%
Puts: -56.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:20am) $17.77M
Calls: $6.26M (35%)
Puts: $11.51M (65%)
Prior (07/16) $9.39M
Calls: $4.14M (44%)
Puts: $5.25M (56%)
Current vs Prior +89.16%
Calls: +51.10%
Puts: +119.19%
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 -76.23%
Calls: -64.70%
Puts: -79.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:20am) 1.02
Prior (07/16) 0.90
Current vs Prior +14.05%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +22.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:20am) 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% | 2.93%1.51% | 5.39%1.51% | 11.94%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -45.38% | -21.35%-45.38% | -7.58%-45.38% | -1.73%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -48.90% | -27.88%-54.43% | -10.59%-58.11% | -3.88%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -45.38% | -21.35%-45.38% | -7.58%-45.38% | -1.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.84% | 6.71%
Calls: 15.69% | 6.98%
Puts: 12.00% | 6.45%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -19.67% | -47.58%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +9.22% | -29.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($11.51M). Elevated premium activity with dollar volume up 89% vs prior. Slightly bearish P/C ratio of 1.02. 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
11:20BEARISHNEUTRALBEARISH
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 423 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.406.50$6.451.6%200.802.8K
$40.50Jul 179.8510.05$9.952.0%1311.00291
$41.00Jul 179.359.55$9.452.1%1161.00324
$44.00Aug 76.857.00$6.932.2%20.8742
$41.50Jul 178.859.05$8.952.2%1101.00323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 76.856.95$6.901.4%370.8542
$60.00Aug 219.809.95$9.881.5%550.8710.3K
$56.50Aug 76.406.50$6.451.6%10.8317
$59.00Aug 218.909.05$8.981.7%50.85389
$59.00Aug 78.708.85$8.771.7%10.9043

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%260.045.2K
$51.00Jul 170.060.07$0.0714.3%3.8K0.192.4K
$57.50Jul 240.060.07$0.0714.3%20.041.5K
$56.00Jul 240.090.10$0.1010.0%340.072.2K
$55.50Jul 240.100.12$0.1118.2%40.08656
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
$50.00Jul 170.070.08$0.0812.5%11.1K0.2138.5K
$44.00Jul 240.070.08$0.0812.5%330.04141
$45.00Jul 240.110.12$0.128.3%440.071.7K

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 179.8510.05$9.952.0%1311.00291
$41.00Jul 179.359.55$9.452.1%1161.00324
$41.50Jul 178.859.05$8.952.2%1101.00323
$42.00Jul 178.358.55$8.452.4%1211.0031
$42.50Jul 177.858.05$7.952.5%971.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 226.456.70$6.583.8%--1.0031
$59.00Jul 228.458.65$8.552.3%--1.0023
$60.00Jul 229.459.65$9.552.1%11.0097
$58.50Jul 247.958.20$8.073.1%--1.0018
$59.00Jul 248.458.70$8.572.9%41.00265

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 97.5K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.451.53$1.495.4%5.2K0.572.8K
$50.50Jul 170.160.20$0.1822.2%4.0K0.461.2K
$51.00Jul 170.060.07$0.0714.3%3.8K0.192.4K
$50.00Jul 170.470.55$0.5115.7%3.1K0.7914.6K
$53.50Jul 170.000.01$0.01100.0%2.0K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.070.08$0.0812.5%11.1K0.2138.5K
$49.50Jul 170.020.04$0.0366.7%5.5K0.092.0K
$50.00Aug 212.432.49$2.462.4%4.9K0.4522.5K
$50.50Jul 170.230.26$0.2512.0%3.4K0.546.2K
$43.00Aug 280.640.70$0.679.0%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. 76 strikes (avg 265.5%, max 561.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 28279.6%46.9%496.3%13453.6K
$41.00Jul 17Aug 7334.5%57.0%486.4%116347
$59.50Jul 17Aug 28267.6%46.6%474.5%--2.5K
$59.00Jul 17Aug 28255.5%46.3%451.8%224.1K
$42.00Jul 17Aug 7299.2%54.8%445.7%12150
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28334.5%50.6%561.4%14.8K
$40.50Jul 17Aug 14352.4%54.8%542.9%4326
$42.00Jul 17Aug 28299.2%49.3%506.3%132.3K
$60.00Jul 17Aug 28279.6%46.9%496.3%15415.7K
$41.50Jul 17Aug 14316.8%53.2%495.3%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 9.00, avg 1.97)

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
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$58.00$57.00Aug 21$0.84$0.84$0.165.25$57.16
$52.50$52.00Jul 22$0.40$0.40$0.104.00$52.10
$55.00$54.50Jul 31$0.40$0.40$0.104.00$54.60

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$0.0592.4%32.8%
$48.00Jul 17Jul 20$0.0794.2%37.9%
$41.00Jul 17Jul 24$0.08334.5%66.8%
$52.00Jul 17Jul 20$0.0982.2%31.8%
$48.50Jul 17Jul 20$0.1191.8%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.06352.4%64.5%
$48.00Jul 17Jul 20$0.0694.2%37.9%
$48.50Jul 17Jul 20$0.0891.8%35.8%
$46.50Jul 17Jul 22$0.10145.2%49.6%
$52.00Jul 17Jul 20$0.1082.2%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 0.85% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.18$0.25$0.43$50.07$50.930.85%
$50.00Jul 17$0.51$0.08$0.59$49.41$50.591.17%
$51.00Jul 17$0.07$0.63$0.70$50.30$51.701.39%
$49.50Jul 17$0.98$0.03$1.01$48.49$50.512.00%
$51.50Jul 17$0.03$1.08$1.11$50.39$52.612.20%
$50.50Jul 20$0.56$0.62$1.18$49.32$51.682.34%
$50.00Jul 20$0.86$0.41$1.27$48.73$51.272.52%
$51.00Jul 20$0.36$0.91$1.27$49.73$52.272.52%
$51.50Jul 20$0.21$1.25$1.46$50.04$52.962.89%
$49.50Jul 20$1.23$0.26$1.49$48.01$50.992.95%

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
$51.50$49.00Jul 17$0.03$0.02$0.05$48.95$51.55
$52.00$49.00Jul 17$0.03$0.02$0.05$48.95$52.05
$51.50$49.50Jul 17$0.03$0.03$0.06$49.44$51.56
$52.00$49.50Jul 17$0.03$0.03$0.06$49.44$52.06
$51.00$49.00Jul 17$0.07$0.02$0.09$48.91$51.09
$51.00$49.50Jul 17$0.07$0.03$0.10$49.40$51.10
$51.50$50.00Jul 17$0.03$0.08$0.11$49.89$51.61
$52.00$50.00Jul 17$0.03$0.08$0.11$49.89$52.11
$52.50$48.00Jul 20$0.07$0.07$0.14$47.86$52.64
$51.00$50.00Jul 17$0.07$0.08$0.15$49.85$51.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 199 found (best R:R 9.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4849/50Aug 21$0.90$0.109.00$47.10$49.90
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
45/4647/48Aug 21$0.86$0.146.14$45.14$47.86
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86
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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$54.00$55.00$56.00Aug 28$0.06$0.9415.67
$46.00$47.00$48.00Aug 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 $--, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.07$0.93
$57.00$58.001:2Jul 29-$0.09$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-$0.37$0.63
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
$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. 151 found (best yield 5.95%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.000.520.1%5.95%6.07%7838
$51.00Aug 28$2.800.501.1%5.55%6.66%7366
$51.50Aug 28$2.560.472.1%5.08%7.18%7539
$51.00Aug 21$2.520.491.1%5.00%6.11%60471
$50.50Aug 14$2.460.520.1%4.88%5.00%3367
$52.00Aug 28$2.350.453.1%4.66%7.75%9557
$51.00Aug 14$2.220.491.1%4.40%5.51%3849
$52.50Aug 28$2.170.424.1%4.30%8.39%9366
$50.50Aug 7$2.140.520.1%4.24%4.36%8160
$52.00Aug 21$2.090.443.1%4.14%7.24%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 53,156
Total Puts 54,376
Put/Call Ratio 1.02
Net Difference -1,220

Prior's Put/Call Breakdown

Total Calls 46,704
Total Puts 41,892
Put/Call Ratio 0.90
Net Difference 4,812

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