Tour v345
SLV
iShares Silver Trust
$50.59 +0.40%
(7/17 11:25) ◀
|
Friday, July 17, 2026 (11:30am)
January 2026
|
▶ (7/17 11:35)
◀ 7/17 11:30 ▶

Option Volume

Detail
ℹ
Current (07/17 11:30am) 110,485
Calls: 54,887 (50%)
Puts: 55,598 (50%)
Prior (07/16) 98,863
Calls: 50,439 (51%)
Puts: 48,424 (49%)
Current vs Prior +11.76%
Calls: +8.82% (Calls)
Puts: +14.81% (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 -60.77%
Calls: -64.85%
Puts: -55.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 11:30am) $18.57M
Calls: $6.63M (36%)
Puts: $11.94M (64%)
Prior (07/16) $10.04M
Calls: $4.80M (48%)
Puts: $5.24M (52%)
Current vs Prior +85.01%
Calls: +38.13%
Puts: +127.97%
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 -75.14%
Calls: -62.59%
Puts: -79.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:30am) 1.01
Prior (07/16) 0.96
Current vs Prior +5.51%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +20.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 11:30am) 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 1.52% | 2.93%1.52% | 5.36%1.52% | 11.92%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -44.82% | -21.59%-44.83% | -8.19%-44.83% | -1.86%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -48.38% | -28.09%-53.97% | -11.18%-57.69% | -4.01%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -44.82% | -21.59%-44.83% | -8.19%-44.83% | -1.86%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.61% | 8.66%
Calls: 11.54% | 7.81%
Puts: 15.69% | 9.52%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -21.01% | -32.34%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +7.41% | -8.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($11.94M). Elevated premium activity with dollar volume up 85% vs prior. Slightly bearish P/C ratio of 1.01. 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
11:30BEARISHNEUTRALBEARISH
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 418 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.506.60$6.551.5%210.812.8K
$42.00Aug 78.808.95$8.881.7%--0.9219
$40.50Jul 179.9510.15$10.052.0%1351.00291
$44.00Aug 217.307.45$7.382.0%10.84--
$41.00Aug 79.709.90$9.802.0%--0.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.809.95$9.881.5%140.84130
$60.00Aug 149.609.75$9.681.5%550.8983
$58.50Aug 288.458.60$8.521.8%--0.8124
$58.50Aug 148.208.35$8.271.8%240.8646
$58.00Aug 147.757.90$7.831.9%10.8517

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%260.045.2K
$55.00Jul 220.070.08$0.0812.5%690.062.2K
$51.00Jul 170.080.09$0.0911.1%3.8K0.242.4K
$52.50Jul 200.080.09$0.0911.1%1.1K0.11352
$56.00Jul 240.090.10$0.1010.0%350.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%440.061.7K
$50.50Jul 170.150.18$0.1618.8%3.5K0.446.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.9510.15$10.052.0%1351.00291
$41.00Jul 179.459.65$9.552.1%1161.00324
$41.50Jul 178.959.15$9.052.2%1101.00323
$42.00Jul 178.458.65$8.552.3%1211.0031
$42.50Jul 177.958.15$8.052.5%971.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.358.55$8.452.4%60.99375
$59.50Jul 178.859.05$8.952.2%30.99544
$60.00Jul 179.359.55$9.452.1%1410.9915.6K
$60.50Jul 179.8510.05$9.952.0%--0.991.5K
$57.50Jul 176.857.05$6.952.9%450.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 100.1K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.501.58$1.545.2%5.2K0.582.8K
$50.50Jul 170.240.27$0.2611.5%4.1K0.561.2K
$51.00Jul 170.080.09$0.0911.1%3.8K0.242.4K
$50.00Jul 170.520.67$0.6025.0%3.1K0.8314.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.040.05$0.0520.0%11.3K0.1738.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.072.0K
$50.00Aug 212.372.45$2.413.3%5.0K0.4422.5K
$50.50Jul 170.150.18$0.1618.8%3.5K0.446.2K
$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 275.3%, max 631.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7372.8%57.4%549.1%116347
$58.50Jul 17Aug 28278.7%45.6%511.1%190989
$60.00Jul 17Aug 28280.6%46.4%504.6%13453.6K
$59.50Jul 17Aug 28268.4%46.1%482.3%--2.5K
$59.00Jul 17Aug 28256.1%45.8%459.1%224.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28372.8%51.0%631.0%14.8K
$40.50Jul 17Aug 14391.6%55.2%609.6%4326
$42.00Jul 17Aug 28308.2%49.8%519.0%132.3K
$58.50Jul 17Aug 28278.7%45.6%511.1%--81
$41.50Jul 17Aug 14326.0%53.6%508.2%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 2.02)

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$0.17$0.83$0.174.88$56.17
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$52.00$52.50Jul 22$0.10$0.40$0.104.00$52.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.10$0.90$0.109.00$45.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 9.00, avg 1.41)

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$0.88$0.88$0.127.33$45.88
$45.00$46.00Aug 7$0.83$0.83$0.174.88$45.83
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$54.00$53.50Jul 24$0.40$0.40$0.104.00$53.60
$53.50$53.00Jul 31$0.40$0.40$0.104.00$53.10

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
$47.00Jul 17Jul 20$0.05147.1%43.6%
$48.00Jul 17Jul 20$0.05100.2%38.3%
$52.50Jul 17Jul 20$0.0789.0%33.3%
$48.50Jul 17Jul 20$0.0898.4%36.0%
$52.00Jul 17Jul 20$0.1077.9%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.06391.6%64.9%
$48.50Jul 17Jul 20$0.0898.4%36.0%
$46.50Jul 17Jul 22$0.10151.8%49.7%
$52.00Jul 17Jul 20$0.1177.9%31.3%
$52.50Jul 17Jul 20$0.1189.0%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 0.83% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.26$0.16$0.42$50.08$50.920.83%
$51.00Jul 17$0.09$0.51$0.60$50.40$51.601.19%
$50.00Jul 17$0.60$0.05$0.65$49.35$50.651.28%
$51.50Jul 17$0.04$0.97$1.01$50.49$52.512.00%
$49.50Jul 17$1.11$0.03$1.14$48.36$50.642.25%
$50.50Jul 20$0.64$0.57$1.21$49.29$51.712.39%
$51.00Jul 20$0.39$0.84$1.23$49.77$52.232.43%
$50.00Jul 20$0.94$0.37$1.31$48.69$51.312.59%
$51.50Jul 20$0.23$1.19$1.42$50.08$52.922.81%
$52.00Jul 17$0.03$1.48$1.51$50.49$53.512.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.12% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.05$0.08$49.92$52.08
$51.50$50.00Jul 17$0.04$0.05$0.09$49.91$51.59
$51.00$49.50Jul 17$0.09$0.03$0.12$49.38$51.12
$51.00$50.00Jul 17$0.09$0.05$0.14$49.86$51.14
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$52.00$50.50Jul 17$0.03$0.16$0.19$50.31$52.19
$52.50$48.50Jul 20$0.09$0.10$0.19$48.31$52.69
$51.50$50.50Jul 17$0.04$0.16$0.20$50.30$51.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 9.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 21$0.90$0.109.00$43.10$45.90
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
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
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85

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
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.08$0.9211.50
$49.00$50.00$51.00Aug 21$0.08$0.9211.50

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 $--, 167 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-$0.22$0.78
$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 5.67%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.8%5.67%6.48%7366
$51.50Aug 28$2.610.481.8%5.16%6.96%7539
$51.00Aug 21$2.570.500.8%5.08%5.89%60471
$52.00Aug 28$2.410.462.8%4.76%7.55%11557
$51.00Aug 14$2.290.500.8%4.53%5.34%5449
$52.50Aug 28$2.200.433.8%4.35%8.12%9366
$52.00Aug 21$2.140.452.8%4.23%7.02%2822.4K
$51.50Aug 14$2.050.461.8%4.05%5.85%1621
$53.00Aug 28$2.040.414.8%4.03%8.80%86150
$51.00Aug 7$1.930.490.8%3.81%4.63%7684

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 54,887
Total Puts 55,598
Put/Call Ratio 1.01
Net Difference -711

Prior's Put/Call Breakdown

Total Calls 50,439
Total Puts 48,424
Put/Call Ratio 0.96
Net Difference 2,015

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