Tour v345
SLV
iShares Silver Trust
$50.68 +0.58%
(7/17 11:35) ◀
|
Friday, July 17, 2026 (11:40am)
January 2026
|
▶ (7/17 11:45)
◀ 7/17 11:40 ▶

Option Volume

Detail
ℹ
Current (07/17 11:40am) 116,327
Calls: 58,718 (50%)
Puts: 57,609 (50%)
Prior (07/16) 101,755
Calls: 52,217 (51%)
Puts: 49,538 (49%)
Current vs Prior +14.32%
Calls: +12.45% (Calls)
Puts: +16.29% (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 -58.70%
Calls: -62.40%
Puts: -54.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 11:40am) $19.24M
Calls: $7.13M (37%)
Puts: $12.11M (63%)
Prior (07/16) $10.51M
Calls: $5.19M (49%)
Puts: $5.32M (51%)
Current vs Prior +83.10%
Calls: +37.46%
Puts: +127.62%
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 -74.25%
Calls: -59.76%
Puts: -78.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:40am) 0.98
Prior (07/16) 0.95
Current vs Prior +3.42%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +17.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 11:40am) 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% | 2.94%1.50% | 5.35%1.50% | 11.92%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -45.64% | -21.20%-45.64% | -8.35%-45.64% | -1.87%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -49.14% | -27.73%-54.64% | -11.33%-58.31% | -4.02%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -45.64% | -21.20%-45.64% | -8.35%-45.64% | -1.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.95% | 9.41%
Calls: 6.25% | 9.72%
Puts: 13.64% | 9.09%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -42.25% | -26.48%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -21.48% | -0.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($12.11M). Elevated premium activity with dollar volume up 83% 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
11:40BEARISHNEUTRALMIXED
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 405 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 211.001.02$1.012.0%840.269.0K
$41.00Jul 179.609.80$9.702.1%1161.00324
$44.00Jul 316.907.05$6.982.1%--0.90134
$41.50Jul 179.109.30$9.202.2%1101.00323
$42.00Jul 178.608.80$8.702.3%1211.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 72.802.84$2.821.4%50.57316
$60.00Aug 219.609.75$9.681.5%560.8610.3K
$56.50Aug 146.356.45$6.401.6%40.7960
$60.00Aug 79.409.55$9.481.6%--0.9279
$59.00Aug 218.708.85$8.771.7%50.84389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 170.050.06$0.0616.7%1.5K0.142.1K
$53.00Jul 200.050.06$0.0616.7%1270.082.8K
$58.00Jul 240.050.06$0.0616.7%260.045.2K
$57.00Jul 240.070.08$0.0812.5%730.05824
$56.50Jul 240.080.09$0.0911.1%340.06653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$44.00Jul 240.070.08$0.0812.5%330.04141
$45.00Jul 240.100.12$0.1118.2%460.061.7K
$45.50Jul 240.120.14$0.1315.4%100.071.6K
$50.50Jul 170.130.14$0.147.1%3.9K0.376.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.609.80$9.702.1%1161.00324
$41.50Jul 179.109.30$9.202.2%1101.00323
$42.00Jul 178.608.80$8.702.3%1211.0031
$42.50Jul 178.108.30$8.202.4%971.0026
$43.00Jul 177.607.80$7.702.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 226.206.45$6.333.9%61.0031
$59.00Jul 228.208.40$8.302.4%--1.0023
$60.00Jul 229.209.40$9.302.2%11.0097
$58.50Jul 247.707.95$7.833.2%--1.0018
$59.00Jul 248.208.45$8.323.0%41.00265

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 105.3K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.581.68$1.636.1%5.2K0.602.8K
$51.00Jul 170.110.13$0.1216.7%4.9K0.312.4K
$50.50Jul 170.310.33$0.326.3%4.1K0.631.2K
$50.00Jul 170.710.79$0.7510.7%3.1K0.8714.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.05$0.0450.0%11.6K0.1338.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.072.0K
$50.00Aug 212.332.38$2.362.1%5.1K0.4322.5K
$50.50Jul 170.130.14$0.147.1%3.9K0.376.2K
$43.00Aug 280.610.68$0.6510.8%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. 75 strikes (avg 281.8%, max 649.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7383.2%57.8%563.5%116347
$42.00Jul 17Aug 7361.4%55.6%549.5%12150
$60.00Jul 17Aug 28282.4%46.3%509.3%13453.6K
$59.50Jul 17Aug 28270.0%46.0%486.8%--2.5K
$58.50Jul 17Aug 28263.7%45.5%479.1%215989
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28383.2%51.1%649.5%14.8K
$42.00Jul 17Aug 28361.4%49.7%627.2%132.3K
$43.00Jul 17Aug 28305.3%48.6%528.6%2.1K4.3K
$42.50Jul 17Aug 14324.2%51.8%526.1%6130
$41.50Jul 17Aug 14335.1%53.7%523.8%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 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$56.00$57.00Aug 21$0.16$0.84$0.165.25$56.16
$57.00$58.00Aug 21$0.17$0.83$0.174.88$57.17
$54.50$55.00Jul 31$0.10$0.40$0.104.00$54.60
$53.00$53.50Jul 27$0.11$0.39$0.113.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 27$0.10$0.90$0.109.00$46.90
$43.00$42.00Aug 21$0.10$0.90$0.109.00$42.90
$44.00$43.00Aug 21$0.13$0.87$0.136.69$43.87
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87
$44.00$43.00Aug 28$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. 266 found (best R:R 11.50, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 7$0.82$0.82$0.184.56$45.82
$45.00$46.00Aug 21$0.82$0.82$0.184.56$45.82
$48.00$48.50Jul 24$0.40$0.40$0.104.00$48.40
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.50$56.50Aug 28$0.85$0.85$0.155.67$56.65
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.07105.6%40.1%
$48.50Jul 17Jul 20$0.07104.4%38.6%
$41.00Jul 17Jul 24$0.08383.2%68.2%
$52.50Jul 17Jul 20$0.0886.2%32.4%
$49.00Jul 17Jul 20$0.1183.9%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.08104.4%38.6%
$46.50Jul 17Jul 22$0.09158.0%50.0%
$52.50Jul 17Jul 20$0.1086.2%32.4%
$45.50Jul 17Jul 24$0.11222.3%54.5%
$49.00Jul 17Jul 20$0.1283.9%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 0.91% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.32$0.14$0.46$50.04$50.960.91%
$51.00Jul 17$0.12$0.44$0.56$50.44$51.561.10%
$50.00Jul 17$0.75$0.04$0.79$49.21$50.791.56%
$51.50Jul 17$0.06$0.87$0.93$50.57$52.431.84%
$51.00Jul 20$0.45$0.77$1.22$49.78$52.222.41%
$50.50Jul 20$0.72$0.52$1.24$49.26$51.742.45%
$49.50Jul 17$1.23$0.03$1.26$48.24$50.762.49%
$52.00Jul 17$0.03$1.33$1.36$50.64$53.362.68%
$51.50Jul 20$0.28$1.08$1.36$50.14$52.862.68%
$50.00Jul 20$1.04$0.34$1.38$48.62$51.382.72%

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
$52.00$50.00Jul 17$0.03$0.04$0.07$49.93$52.07
$51.50$49.50Jul 17$0.06$0.03$0.09$49.41$51.59
$51.50$50.00Jul 17$0.06$0.04$0.10$49.90$51.60
$51.00$49.50Jul 17$0.12$0.03$0.15$49.35$51.15
$51.00$50.00Jul 17$0.12$0.04$0.16$49.84$51.16
$53.00$48.50Jul 20$0.06$0.10$0.16$48.34$53.16
$52.00$50.50Jul 17$0.03$0.14$0.17$50.33$52.17
$51.50$50.50Jul 17$0.06$0.14$0.20$50.30$51.70
$52.50$48.50Jul 20$0.10$0.10$0.20$48.30$52.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4344/45Aug 21$0.90$0.109.00$42.10$44.90
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
47/4849/50Aug 21$0.89$0.118.09$47.11$49.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
46/4647/48Aug 14$0.87$0.136.69$45.63$47.87
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
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
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 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-$0.08$0.92
$59.00$60.001:2Aug 7-$0.17$0.83
$58.00$59.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 21-$0.38$0.62
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. 143 found (best yield 5.78%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.930.520.6%5.78%6.41%7466
$51.50Aug 28$2.670.491.6%5.27%6.89%7539
$51.00Aug 21$2.650.510.6%5.23%5.86%74471
$52.00Aug 28$2.470.462.6%4.87%7.48%13857
$51.00Aug 14$2.340.510.6%4.62%5.25%7049
$52.50Aug 28$2.270.443.6%4.48%8.07%9366
$52.00Aug 21$2.200.452.6%4.34%6.95%2842.4K
$51.50Aug 14$2.110.471.6%4.16%5.78%2221
$53.00Aug 28$2.090.414.6%4.12%8.70%86150
$51.00Aug 7$2.010.500.6%3.97%4.60%7984

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 58,718
Total Puts 57,609
Put/Call Ratio 0.98
Net Difference 1,109

Prior's Put/Call Breakdown

Total Calls 52,217
Total Puts 49,538
Put/Call Ratio 0.95
Net Difference 2,679

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