Tour v345
SLV
iShares Silver Trust
$50.66 +0.54%
(7/17 11:40) ◀
|
Friday, July 17, 2026 (11:45am)
January 2026
|
▶ (7/17 11:50)
◀ 7/17 11:45 ▶

Option Volume

Detail
ℹ
Current (07/17 11:45am) 119,924
Calls: 61,933 (52%)
Puts: 57,991 (48%)
Prior (07/16) 108,852
Calls: 59,001 (54%)
Puts: 49,851 (46%)
Current vs Prior +10.17%
Calls: +4.97% (Calls)
Puts: +16.33% (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 -57.42%
Calls: -60.34%
Puts: -53.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 11:45am) $19.55M
Calls: $7.26M (37%)
Puts: $12.29M (63%)
Prior (07/16) $10.70M
Calls: $5.24M (49%)
Puts: $5.45M (51%)
Current vs Prior +82.74%
Calls: +38.47%
Puts: +125.31%
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 -73.84%
Calls: -59.03%
Puts: -78.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:45am) 0.94
Prior (07/16) 0.84
Current vs Prior +10.82%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +11.78%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 11:45am) 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% | 2.90%1.50% | 5.23%1.50% | 11.84%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -45.62% | -22.23%-45.62% | -10.34%-45.62% | -2.48%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -49.12% | -28.67%-54.62% | -13.26%-58.29% | -4.62%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -45.62% | -22.23%-45.62% | -10.34%-45.62% | -2.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.86% | 12.86%
Calls: 6.67% | 11.43%
Puts: 13.04% | 14.29%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -42.77% | +0.47%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -22.19% | +35.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($12.29M). 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
11:45BEARISHNEUTRALMIXED
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 411 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 78.909.05$8.981.7%--0.9219
$43.00Aug 77.958.10$8.031.9%--0.9017
$44.00Aug 217.407.55$7.482.0%10.84--
$41.00Aug 79.8010.00$9.902.0%--0.9323
$41.00Jul 249.609.80$9.702.1%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.709.85$9.771.5%140.84130
$56.00Aug 286.356.45$6.401.6%90.728
$60.00Aug 149.509.65$9.571.6%550.8983
$60.00Aug 79.409.55$9.481.6%--0.9279
$59.50Aug 289.259.40$9.321.6%190.834

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 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 240.060.07$0.0714.3%730.05824
$52.50Jul 200.090.10$0.1010.0%1.1K0.12352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.060.07$0.0714.3%3950.072.8K
$44.00Jul 240.070.08$0.0812.5%330.04141
$48.50Jul 200.090.10$0.1010.0%2270.113.0K
$45.00Jul 240.100.12$0.1118.2%460.061.7K
$45.50Jul 240.120.14$0.1315.4%100.071.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.559.75$9.652.1%1161.00324
$41.50Jul 179.059.25$9.152.2%1101.00323
$42.00Jul 178.558.75$8.652.3%1211.0031
$42.50Jul 178.058.25$8.152.5%971.0026
$43.00Jul 177.557.75$7.652.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.258.45$8.352.4%60.99375
$59.50Jul 178.758.95$8.852.3%30.99544
$60.00Jul 179.259.45$9.352.1%1420.9915.6K
$60.50Jul 179.759.95$9.852.0%--0.991.5K
$57.50Jul 176.756.95$6.852.9%450.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 108.8K, top 11.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.551.65$1.606.2%5.2K0.592.8K
$51.00Jul 170.110.13$0.1216.7%5.0K0.302.4K
$50.50Jul 170.290.31$0.306.7%4.2K0.631.2K
$50.00Jul 170.640.75$0.7015.7%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 212.332.39$2.362.5%5.1K0.4422.5K
$50.50Jul 170.130.15$0.1414.3%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 291.0%, max 698.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7406.6%57.6%606.1%116347
$42.00Jul 17Aug 7364.9%55.5%558.0%12150
$60.00Jul 17Aug 28286.0%46.6%513.5%13453.6K
$43.00Jul 17Aug 7324.4%53.4%507.2%3577
$59.50Jul 17Aug 28273.4%46.2%492.4%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28406.6%50.9%698.7%14.8K
$42.00Jul 17Aug 28364.9%49.5%637.7%132.3K
$43.00Jul 17Aug 28324.4%48.3%571.5%2.1K4.3K
$42.50Jul 17Aug 14344.5%51.6%567.3%6130
$41.50Jul 17Aug 14338.4%53.3%534.6%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 9.00, avg 1.92)

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$0.16$0.84$0.165.25$57.16
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$53.00$53.50Jul 24$0.10$0.40$0.104.00$53.10
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
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87
$44.00$43.00Aug 21$0.14$0.86$0.146.14$43.86
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 12.64, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$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$1.39$1.39$0.1112.64$58.61
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$57.50$56.50Aug 28$0.82$0.82$0.184.56$56.68

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$0.05165.0%45.0%
$47.50Jul 17Jul 20$0.05136.6%44.0%
$48.00Jul 17Jul 20$0.05106.3%40.7%
$52.50Jul 17Jul 20$0.0887.8%32.7%
$48.50Jul 17Jul 20$0.09105.0%38.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06106.3%40.7%
$48.50Jul 17Jul 20$0.08105.0%38.4%
$46.50Jul 17Jul 22$0.09159.3%49.5%
$45.50Jul 17Jul 24$0.11224.2%53.6%
$49.00Jul 17Jul 20$0.1384.3%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.87% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.30$0.14$0.44$50.06$50.940.87%
$51.00Jul 17$0.12$0.46$0.58$50.42$51.581.14%
$50.00Jul 17$0.70$0.04$0.74$49.26$50.741.46%
$51.50Jul 17$0.06$0.91$0.97$50.53$52.471.91%
$49.50Jul 17$1.17$0.03$1.20$48.30$50.702.37%
$51.00Jul 20$0.44$0.77$1.21$49.79$52.212.39%
$50.50Jul 20$0.70$0.52$1.22$49.28$51.722.41%
$50.00Jul 20$1.00$0.35$1.35$48.65$51.352.66%
$51.50Jul 20$0.27$1.11$1.38$50.12$52.882.72%
$52.00Jul 17$0.03$1.37$1.40$50.60$53.402.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.12% of stock, avg 4.78%)

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. 159 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
45/4647/48Aug 21$0.87$0.136.69$45.13$47.87
46/4749/50Aug 21$0.87$0.136.69$46.13$49.87
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
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
44/4547/48Aug 21$0.84$0.165.25$44.16$47.84
45/4648/49Aug 21$0.84$0.165.25$45.16$48.84

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$44.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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. 173 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-$0.10$0.90
$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
$45.00$44.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$0.05$0.95
$42.00$41.001:2Jul 29-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.74%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.910.510.7%5.74%6.42%7466
$51.50Aug 28$2.650.481.7%5.23%6.89%7539
$51.00Aug 21$2.620.510.7%5.17%5.84%75471
$52.00Aug 28$2.430.462.6%4.80%7.44%13857
$51.00Aug 14$2.330.500.7%4.60%5.27%7849
$52.50Aug 28$2.240.433.6%4.42%8.05%9366
$52.00Aug 21$2.170.452.6%4.28%6.93%2842.4K
$51.50Aug 14$2.090.471.7%4.13%5.78%4221
$53.00Aug 28$2.070.414.6%4.09%8.71%86150
$51.00Aug 7$1.990.500.7%3.93%4.60%8184

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 61,933
Total Puts 57,991
Put/Call Ratio 0.94
Net Difference 3,942

Prior's Put/Call Breakdown

Total Calls 59,001
Total Puts 49,851
Put/Call Ratio 0.84
Net Difference 9,150

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