Tour v345
SLV
iShares Silver Trust
$50.55 +0.32%
(7/17 11:30) ◀
|
Friday, July 17, 2026 (11:35am)
January 2026
|
▶ (7/17 11:40)
◀ 7/17 11:35 ▶

Option Volume

Detail
ℹ
Current (07/17 11:35am) 113,907
Calls: 57,159 (50%)
Puts: 56,748 (50%)
Prior (07/16) 100,146
Calls: 51,298 (51%)
Puts: 48,848 (49%)
Current vs Prior +13.74%
Calls: +11.43% (Calls)
Puts: +16.17% (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 -59.56%
Calls: -63.40%
Puts: -54.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 11:35am) $18.95M
Calls: $6.72M (35%)
Puts: $12.23M (65%)
Prior (07/16) $10.25M
Calls: $5.07M (49%)
Puts: $5.19M (51%)
Current vs Prior +84.79%
Calls: +32.55%
Puts: +135.83%
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 -74.65%
Calls: -62.11%
Puts: -78.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:35am) 0.99
Prior (07/16) 0.95
Current vs Prior +4.26%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +18.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 11:35am) 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 1.50% | 2.91%1.50% | 5.30%1.50% | 11.89%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -45.49% | -22.04%-45.48% | -9.11%-45.48% | -2.09%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -49.00% | -28.50%-54.52% | -12.07%-58.19% | -4.23%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -45.49% | -22.04%-45.48% | -9.11%-45.48% | -2.09%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.96% | 10.94%
Calls: 8.70% | 11.29%
Puts: 13.21% | 10.59%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -36.39% | -14.53%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -13.51% | +15.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($12.23M). Elevated premium activity with dollar volume up 85% vs prior. Call-heavy open interest (1,509,805 calls vs 598,650 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
11:35BEARISHNEUTRALMIXED
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 411 of results (avg 4.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 179.9510.15$10.052.0%1351.00291
$44.00Aug 217.307.45$7.382.0%10.84--
$41.00Jul 179.459.65$9.552.1%1161.00324
$41.50Jul 178.959.15$9.052.2%1101.00323
$42.00Aug 78.758.95$8.852.3%--0.9119
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 148.208.35$8.271.8%240.8646
$58.00Aug 147.757.90$7.831.9%10.8517
$58.00Aug 77.657.80$7.731.9%420.8860
$60.50Jul 179.8510.05$9.952.0%--0.991.5K
$57.50Aug 147.307.45$7.382.0%--0.8323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 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%1.1K0.10352
$56.00Jul 240.090.10$0.1010.0%350.072.2K
$55.50Jul 240.110.12$0.128.3%40.08656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$48.00Jul 200.060.07$0.0714.3%3950.082.8K
$44.00Jul 240.070.08$0.0812.5%330.04141
$45.00Jul 240.100.12$0.1118.2%460.061.7K
$49.00Jul 200.140.16$0.1513.3%5060.17308

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
$58.50Jul 247.858.10$7.983.1%--1.0018
$59.00Jul 248.358.60$8.482.9%41.00265
$60.00Jul 249.359.60$9.482.6%131.00688
$60.50Jul 249.8510.10$9.982.5%1001.00326
$59.00Jul 178.358.55$8.452.4%60.99375

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 103.2K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.491.63$1.569.0%5.2K0.582.8K
$51.00Jul 170.080.10$0.0922.2%4.6K0.242.4K
$50.50Jul 170.220.24$0.238.7%4.1K0.531.2K
$50.00Jul 170.560.63$0.6011.7%3.1K0.8314.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.040.07$0.0650.0%11.3K0.1738.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.082.0K
$50.00Aug 212.382.44$2.412.5%5.0K0.4422.5K
$50.50Jul 170.180.21$0.2015.0%3.6K0.476.2K
$43.00Aug 280.630.69$0.669.1%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 278.3%, max 638.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7374.9%57.1%556.3%116347
$60.00Jul 17Aug 28284.1%46.6%509.6%13453.6K
$59.50Jul 17Aug 28271.9%46.2%488.7%--2.5K
$58.50Jul 17Aug 28266.3%45.7%482.9%215989
$59.00Jul 17Aug 28259.4%46.0%464.0%224.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28374.9%50.8%638.6%14.8K
$40.50Jul 17Aug 14394.0%55.1%614.4%4326
$42.00Jul 17Aug 28309.9%49.7%523.3%132.3K
$41.50Jul 17Aug 14327.9%53.6%512.1%1434
$60.00Jul 17Aug 28284.1%46.6%509.6%15615.7K

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 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$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
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 29$0.10$0.90$0.109.00$45.90
$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
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$43.00Aug 7$0.90$0.90$0.109.00$42.90
$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$0.85$0.85$0.155.67$44.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.50$56.50Aug 28$0.82$0.82$0.184.56$56.68
$54.50$54.00Jul 31$0.40$0.40$0.104.00$54.10
$54.50$54.00Aug 7$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.05147.2%43.6%
$48.00Jul 17Jul 20$0.0599.9%39.1%
$52.50Jul 17Jul 20$0.0691.2%32.2%
$47.50Jul 17Jul 20$0.07117.4%42.5%
$41.00Jul 17Jul 24$0.08374.9%67.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Jul 17Jul 29$0.06394.0%64.9%
$48.00Jul 17Jul 20$0.0699.9%39.1%
$52.50Jul 17Jul 20$0.0691.2%32.2%
$48.50Jul 17Jul 20$0.0897.9%37.1%
$46.50Jul 17Jul 22$0.10152.1%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 0.85% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.23$0.20$0.43$50.07$50.930.85%
$51.00Jul 17$0.09$0.53$0.62$50.38$51.621.23%
$50.00Jul 17$0.60$0.06$0.66$49.34$50.661.31%
$51.50Jul 17$0.04$0.97$1.01$50.49$52.512.00%
$49.50Jul 17$1.08$0.03$1.11$48.39$50.612.20%
$50.50Jul 20$0.62$0.57$1.19$49.31$51.692.35%
$51.00Jul 20$0.40$0.85$1.25$49.75$52.252.47%
$50.00Jul 20$0.94$0.38$1.32$48.68$51.322.61%
$51.50Jul 20$0.22$1.19$1.41$50.09$52.912.79%
$52.00Jul 17$0.03$1.46$1.49$50.51$53.492.95%

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$0.06$0.09$49.91$52.09
$51.50$50.00Jul 17$0.04$0.06$0.10$49.90$51.60
$51.00$49.50Jul 17$0.09$0.03$0.12$49.38$51.12
$51.00$50.00Jul 17$0.09$0.06$0.15$49.85$51.15
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$52.50$48.50Jul 20$0.08$0.10$0.18$48.32$52.68
$53.00$49.00Jul 20$0.05$0.15$0.20$48.80$53.20
$52.00$50.50Jul 17$0.03$0.20$0.23$50.27$52.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 7.33, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 21$0.88$0.127.33$43.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
42/4345/46Aug 21$0.86$0.146.14$42.14$45.86
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86

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
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 28$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $--, 171 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-$0.35$0.65
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 22-$0.05$0.95
$45.00$44.001:2Jul 24-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.64%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.9%5.64%6.53%7366
$51.50Aug 28$2.610.481.9%5.16%7.04%7539
$51.00Aug 21$2.570.500.9%5.08%5.97%70471
$52.00Aug 28$2.400.462.9%4.75%7.62%13557
$51.00Aug 14$2.270.490.9%4.49%5.38%6449
$52.50Aug 28$2.200.433.9%4.35%8.21%9366
$52.00Aug 21$2.110.452.9%4.17%7.04%2842.4K
$51.50Aug 14$2.040.461.9%4.04%5.91%1821
$53.00Aug 28$2.030.414.8%4.02%8.86%86150
$51.00Aug 7$1.940.490.9%3.84%4.73%7884

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 57,159
Total Puts 56,748
Put/Call Ratio 0.99
Net Difference 411

Prior's Put/Call Breakdown

Total Calls 51,298
Total Puts 48,848
Put/Call Ratio 0.95
Net Difference 2,450

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