Tour v345
SLV
iShares Silver Trust
$50.54 +0.29%
(7/17 11:20) ◀
|
Friday, July 17, 2026 (11:25am)
January 2026
|
▶ (7/17 11:30)
◀ 7/17 11:25 ▶

Option Volume

Detail
ℹ
Current (07/17 11:25am) 108,801
Calls: 53,707 (49%)
Puts: 55,094 (51%)
Prior (07/16) 90,809
Calls: 47,808 (53%)
Puts: 43,001 (47%)
Current vs Prior +19.81%
Calls: +12.34% (Calls)
Puts: +28.12% (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 -61.37%
Calls: -65.61%
Puts: -56.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:25am) $18.17M
Calls: $6.44M (35%)
Puts: $11.73M (65%)
Prior (07/16) $9.60M
Calls: $4.47M (47%)
Puts: $5.12M (53%)
Current vs Prior +89.31%
Calls: +43.94%
Puts: +128.93%
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 -75.68%
Calls: -63.67%
Puts: -79.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:25am) 1.03
Prior (07/16) 0.90
Current vs Prior +14.05%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +22.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:25am) 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 1.56% | 2.91%1.56% | 5.28%1.56% | 11.93%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -43.33% | -22.04%-43.34% | -9.45%-43.34% | -1.76%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -46.99% | -28.50%-52.72% | -12.40%-56.54% | -3.91%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -43.33% | -22.04%-43.34% | -9.45%-43.34% | -1.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.59% | 7.59%
Calls: 13.64% | 8.20%
Puts: 17.54% | 6.98%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -9.52% | -40.70%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +23.03% | -20.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($11.73M). Elevated premium activity with dollar volume up 89% vs prior. Slightly bearish P/C ratio of 1.03. 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
11:25BEARISHNEUTRALBEARISH
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 422 of results (avg 5.0%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.758.90$8.821.7%--0.9119
$41.00Jul 249.459.65$9.552.1%--1.0025
$42.00Jul 318.608.80$8.702.3%--0.9317
$42.00Jul 178.408.60$8.502.4%1211.0031
$45.00Aug 76.056.20$6.132.4%60.8449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 288.959.10$9.021.7%--0.82143
$59.00Aug 218.859.00$8.931.7%50.84389
$58.50Aug 288.508.65$8.571.8%--0.8124
$58.00Aug 217.958.10$8.031.9%160.82317
$57.50Aug 287.657.80$7.731.9%50.78--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%260.045.2K
$57.00Jul 240.060.07$0.0714.3%730.05824
$52.50Jul 200.070.08$0.0812.5%6820.10352
$55.00Jul 220.070.08$0.0812.5%660.062.2K
$56.00Jul 240.090.10$0.1010.0%340.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.050.06$0.0616.7%11.3K0.1838.5K
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$44.00Jul 240.070.08$0.0812.5%330.04141
$48.50Jul 200.090.10$0.1010.0%2270.113.0K
$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. 285 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.9010.15$10.032.5%1341.00291
$41.00Jul 179.409.65$9.532.6%1161.00324
$41.50Jul 178.909.15$9.032.8%1101.00323
$42.00Jul 178.408.60$8.502.4%1211.0031
$42.50Jul 177.908.15$8.033.1%971.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.408.60$8.502.4%60.99375
$59.50Jul 178.859.10$8.982.8%--0.99544
$60.00Jul 179.409.60$9.502.1%1400.9915.6K
$60.50Jul 179.8510.10$9.982.5%--0.991.5K
$57.50Jul 176.857.10$6.983.6%450.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 539 active (total vol 98.6K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.461.56$1.516.6%5.2K0.582.8K
$50.50Jul 170.210.24$0.2213.6%4.1K0.511.2K
$51.00Jul 170.070.09$0.0825.0%3.8K0.212.4K
$50.00Jul 170.510.60$0.5516.4%3.1K0.8214.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.050.06$0.0616.7%11.3K0.1838.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.082.0K
$50.00Aug 212.402.47$2.442.9%5.0K0.4422.5K
$50.50Jul 170.180.22$0.2020.0%3.4K0.496.2K
$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 270.4%, max 622.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7367.4%57.3%541.2%116347
$60.00Jul 17Aug 28280.1%46.6%501.2%13453.6K
$59.50Jul 17Aug 28268.0%46.3%479.2%--2.5K
$59.00Jul 17Aug 28255.8%46.0%456.2%224.1K
$42.00Jul 17Aug 7303.6%55.1%450.9%12150
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28367.4%50.8%622.7%14.8K
$40.50Jul 17Aug 14386.2%55.0%601.5%4326
$42.00Jul 17Aug 28303.6%49.6%511.8%132.3K
$60.00Jul 17Aug 28280.1%46.6%501.2%15415.7K
$41.50Jul 17Aug 14321.4%53.5%501.0%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
$52.00$52.50Jul 22$0.11$0.39$0.113.55$52.11
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. 267 found (best R:R 14.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.40$1.40$0.1014.00$58.60
$57.00$56.00Aug 21$0.87$0.87$0.136.69$56.13
$58.00$57.00Aug 21$0.83$0.83$0.174.88$57.17
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67
$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. 26 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0690.7%32.5%
$48.50Jul 17Jul 20$0.0995.1%36.2%
$52.00Jul 17Jul 20$0.1080.1%31.7%
$49.00Jul 17Jul 20$0.1579.2%34.4%
$51.50Jul 17Jul 20$0.1864.0%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.06386.2%64.8%
$52.50Jul 17Jul 20$0.0690.7%32.5%
$48.50Jul 17Jul 20$0.0895.1%36.2%
$46.50Jul 17Jul 22$0.10148.5%50.0%
$45.50Jul 17Jul 24$0.11210.4%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 0.83% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.22$0.20$0.42$50.08$50.920.83%
$50.00Jul 17$0.55$0.06$0.61$49.39$50.611.21%
$51.00Jul 17$0.08$0.57$0.65$50.35$51.651.29%
$49.50Jul 17$1.04$0.03$1.07$48.43$50.572.12%
$51.50Jul 17$0.04$1.04$1.08$50.42$52.582.14%
$50.50Jul 20$0.61$0.59$1.20$49.30$51.702.37%
$51.00Jul 20$0.38$0.86$1.24$49.76$52.242.45%
$50.00Jul 20$0.90$0.38$1.28$48.72$51.282.53%
$51.50Jul 20$0.22$1.21$1.43$50.07$52.932.83%
$52.00Jul 17$0.03$1.50$1.53$50.47$53.533.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.73%)

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
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 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
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
45/4647/48Aug 21$0.88$0.127.33$45.12$47.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
46/4749/50Aug 21$0.87$0.136.69$46.13$49.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87

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 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 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. 169 found (best net $--, 165 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-$0.15$0.85
$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. 141 found (best yield 5.62%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.840.510.9%5.62%6.53%7366
$51.50Aug 28$2.590.481.9%5.12%7.02%7539
$51.00Aug 21$2.560.500.9%5.07%5.98%60471
$52.00Aug 28$2.380.452.9%4.71%7.60%9557
$51.00Aug 14$2.260.490.9%4.47%5.38%3849
$52.50Aug 28$2.180.433.9%4.31%8.19%9366
$52.00Aug 21$2.110.442.9%4.17%7.06%2762.4K
$51.50Aug 14$2.030.461.9%4.02%5.92%1421
$53.00Aug 28$2.020.414.9%4.00%8.86%86150
$51.00Aug 7$1.910.480.9%3.78%4.69%6884

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 53,707
Total Puts 55,094
Put/Call Ratio 1.03
Net Difference -1,387

Prior's Put/Call Breakdown

Total Calls 47,808
Total Puts 43,001
Put/Call Ratio 0.90
Net Difference 4,807

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