Tour v345
SLV
iShares Silver Trust
$50.78 +0.76%
(7/17 11:50) ◀
|
Friday, July 17, 2026 (11:55am)
January 2026
|
▶ (7/17 12:00)
◀ 7/17 11:55 ▶

Option Volume

Detail
ℹ
Current (07/17 11:55am) 125,385
Calls: 64,856 (52%)
Puts: 60,529 (48%)
Prior (07/16) 113,510
Calls: 61,830 (54%)
Puts: 51,680 (46%)
Current vs Prior +10.46%
Calls: +4.89% (Calls)
Puts: +17.12% (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 -55.48%
Calls: -58.47%
Puts: -51.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 11:55am) $20.18M
Calls: $7.78M (39%)
Puts: $12.40M (61%)
Prior (07/16) $11.32M
Calls: $5.75M (51%)
Puts: $5.57M (49%)
Current vs Prior +78.31%
Calls: +35.37%
Puts: +122.62%
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 -72.99%
Calls: -56.09%
Puts: -78.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 11:55am) 0.93
Prior (07/16) 0.84
Current vs Prior +11.66%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +11.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 11:55am) 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 1.54% | 2.93%1.54% | 5.28%1.54% | 11.92%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -44.30% | -21.34%-44.31% | -9.53%-44.31% | -1.88%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -47.89% | -27.86%-53.53% | -12.47%-57.29% | -4.03%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -44.30% | -21.34%-44.31% | -9.53%-44.31% | -1.88%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.97% | 6.71%
Calls: 7.69% | 6.49%
Puts: 10.26% | 6.94%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -47.94% | -47.58%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -29.21% | -29.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($12.40M). Elevated premium activity with dollar volume up 78% 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 BULLISH
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
11:55BEARISHNEUTRALMIXED
11:50BEARISHNEUTRALMIXED
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 430 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 287.657.80$7.731.9%250.83--
$44.00Aug 217.507.65$7.582.0%10.84--
$41.00Jul 179.709.90$9.802.0%1161.00324
$44.00Jul 317.007.15$7.082.1%--0.91134
$41.50Jul 179.209.40$9.302.2%1101.00323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.359.50$9.431.6%550.8883
$60.00Aug 79.309.45$9.381.6%--0.9279
$56.00Aug 145.855.95$5.901.7%--0.7755
$59.00Aug 288.708.85$8.771.7%--0.81143
$59.00Aug 218.608.75$8.681.7%50.84389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%260.045.2K
$51.50Jul 170.060.07$0.0714.3%1.6K0.172.1K
$53.00Jul 200.060.07$0.0714.3%1450.092.8K
$57.00Jul 240.060.07$0.0714.3%740.05824
$57.50Jul 240.060.07$0.0714.3%90.041.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%3960.072.8K
$45.00Jul 220.050.06$0.0616.7%30.0460
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$44.00Jul 240.070.08$0.0812.5%330.04141
$48.50Jul 200.080.09$0.0911.1%2290.103.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.709.90$9.802.0%1161.00324
$41.50Jul 179.209.40$9.302.2%1101.00323
$42.00Jul 178.708.90$8.802.3%1211.0031
$42.50Jul 178.208.40$8.302.4%971.0026
$43.00Jul 177.707.90$7.802.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.608.80$8.702.3%30.99544
$60.00Jul 179.109.30$9.202.2%1420.9915.6K
$60.50Jul 179.609.80$9.702.1%--0.991.5K
$57.50Jul 176.606.80$6.703.0%450.991.4K
$58.00Jul 177.107.30$7.202.8%3100.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 113.9K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.140.16$0.1513.3%5.5K0.362.4K
$50.00Jul 241.631.70$1.674.2%5.2K0.612.8K
$50.50Jul 170.370.40$0.397.7%4.2K0.681.2K
$50.00Jul 170.780.86$0.829.8%3.3K0.9014.6K
$53.50Jul 170.010.02$0.0250.0%2.0K0.035.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.04$0.0366.7%12.5K0.1038.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.072.0K
$50.00Aug 212.302.36$2.332.6%5.2K0.4322.5K
$50.50Jul 170.110.13$0.1216.7%4.0K0.326.2K
$49.00Jul 170.010.02$0.0250.0%2.4K0.0413.9K

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 293.2%, max 678.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7397.8%57.7%589.9%116347
$42.00Jul 17Aug 7356.4%55.6%540.4%12150
$60.00Jul 17Aug 28288.5%46.0%527.0%14153.6K
$59.50Jul 17Aug 28275.7%45.8%502.3%--2.5K
$43.00Jul 17Aug 7317.1%53.4%493.4%3577
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28397.8%51.1%678.7%14.8K
$42.00Jul 17Aug 28356.4%49.9%614.7%132.3K
$43.00Jul 17Aug 28317.1%48.6%552.0%2.1K4.3K
$42.50Jul 17Aug 14336.6%51.9%548.4%6130
$41.50Jul 17Aug 14347.7%53.8%546.2%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$52.50$53.00Jul 22$0.10$0.40$0.104.00$52.60
$53.00$53.50Jul 27$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
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$44.00$43.00Aug 21$0.12$0.88$0.127.33$43.88
$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. 265 found (best R:R 11.50, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
$48.00$48.50Jul 27$0.39$0.39$0.113.55$48.39
$48.00$48.50Jul 29$0.39$0.39$0.113.55$48.39
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$0.88$0.88$0.127.33$58.12
$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
$48.00Jul 17Jul 20$0.05111.5%40.2%
$53.00Jul 17Jul 20$0.05104.8%33.9%
$48.50Jul 17Jul 20$0.06110.0%38.3%
$52.50Jul 17Jul 20$0.0985.6%32.9%
$49.00Jul 17Jul 20$0.1189.8%36.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0685.6%32.9%
$48.50Jul 17Jul 20$0.07110.0%38.3%
$57.50Jul 17Jul 24$0.08222.6%51.1%
$46.50Jul 17Jul 22$0.09165.4%50.8%
$45.50Jul 17Jul 24$0.10231.9%54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 1.00% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.39$0.12$0.51$49.99$51.011.00%
$51.00Jul 17$0.15$0.39$0.54$50.46$51.541.06%
$50.00Jul 17$0.82$0.03$0.85$49.15$50.851.67%
$51.50Jul 17$0.07$0.80$0.87$50.63$52.371.71%
$51.00Jul 20$0.50$0.72$1.22$49.78$52.222.40%
$50.50Jul 20$0.77$0.48$1.25$49.25$51.752.46%
$49.50Jul 17$1.27$0.03$1.30$48.20$50.802.56%
$52.00Jul 17$0.04$1.27$1.31$50.69$53.312.58%
$51.50Jul 20$0.31$1.02$1.33$50.17$52.832.62%
$50.00Jul 20$1.10$0.31$1.41$48.59$51.412.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.14% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$50.00Jul 17$0.04$0.03$0.07$49.93$52.07
$52.00$49.50Jul 17$0.04$0.03$0.07$49.43$52.07
$51.50$50.00Jul 17$0.07$0.03$0.10$49.90$51.60
$51.50$49.50Jul 17$0.07$0.03$0.10$49.40$51.60
$52.00$50.50Jul 17$0.04$0.12$0.16$50.34$52.16
$53.00$48.50Jul 20$0.07$0.09$0.16$48.34$53.16
$51.00$50.00Jul 17$0.15$0.03$0.18$49.82$51.18
$51.00$49.50Jul 17$0.15$0.03$0.18$49.32$51.18
$51.50$50.50Jul 17$0.07$0.12$0.19$50.31$51.69
$52.50$48.50Jul 20$0.11$0.09$0.20$48.30$52.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
47/4849/50Aug 21$0.87$0.136.69$47.13$49.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
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. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67

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 $--, 166 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
$44.00$43.001:2Jul 27-$0.05$0.95
$45.00$44.001:2Jul 24-$0.06$0.94
$46.00$45.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.83%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.960.520.4%5.83%6.26%8466
$51.50Aug 28$2.720.491.4%5.36%6.77%7739
$51.00Aug 21$2.690.510.4%5.30%5.73%138471
$52.00Aug 28$2.500.472.4%4.92%7.33%13857
$51.00Aug 14$2.390.510.4%4.71%5.14%8549
$52.50Aug 28$2.290.443.4%4.51%7.90%9366
$52.00Aug 21$2.240.462.4%4.41%6.81%2842.4K
$51.50Aug 14$2.150.481.4%4.23%5.65%4421
$53.00Aug 28$2.120.424.4%4.17%8.55%86150
$51.00Aug 7$2.050.500.4%4.04%4.47%8384

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 64,856
Total Puts 60,529
Put/Call Ratio 0.93
Net Difference 4,327

Prior's Put/Call Breakdown

Total Calls 61,830
Total Puts 51,680
Put/Call Ratio 0.84
Net Difference 10,150

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