Tour v345
SLV
iShares Silver Trust
$50.65 +0.52%
(7/17 12:05) ◀
|
Friday, July 17, 2026 (12:10pm)
January 2026
|
▶ (7/17 12:15)
◀ 7/17 12:10 ▶

Option Volume

Detail
ℹ
Current (07/17 12:10pm) 131,378
Calls: 67,746 (52%)
Puts: 63,632 (48%)
Prior (07/16) 116,676
Calls: 63,944 (55%)
Puts: 52,732 (45%)
Current vs Prior +12.60%
Calls: +5.95% (Calls)
Puts: +20.67% (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 -53.35%
Calls: -56.62%
Puts: -49.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:10pm) $20.74M
Calls: $7.57M (37%)
Puts: $13.17M (63%)
Prior (07/16) $11.61M
Calls: $5.55M (48%)
Puts: $6.06M (52%)
Current vs Prior +78.64%
Calls: +36.44%
Puts: +117.28%
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 -72.25%
Calls: -57.28%
Puts: -76.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:10pm) 0.94
Prior (07/16) 0.82
Current vs Prior +13.90%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +12.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:10pm) 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 1.44% | 2.92%1.44% | 5.29%1.44% | 11.83%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -47.75% | -21.68%-47.75% | -9.31%-47.75% | -2.63%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -51.12% | -28.17%-56.41% | -12.27%-59.93% | -4.76%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -47.75% | -21.68%-47.75% | -9.31%-47.75% | -2.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.98% | 6.79%
Calls: 13.79% | 7.25%
Puts: 18.18% | 6.33%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -7.25% | -46.95%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +26.11% | -28.44%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($13.17M). Elevated premium activity with dollar volume up 79% 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
12:10BEARISHNEUTRALMIXED
12:05BEARISHNEUTRALMIXED
12:00BEARISHNEUTRALMIXED
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 415 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.609.80$9.702.1%--1.0025
$41.00Jul 179.559.75$9.652.1%1160.99324
$41.50Jul 179.059.25$9.152.2%1101.00323
$42.00Aug 78.859.05$8.952.2%--0.9219
$45.00Aug 216.556.70$6.632.3%220.812.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 79.459.60$9.521.6%--0.9279
$58.00Aug 287.958.10$8.031.9%--0.79126
$60.50Jul 179.759.95$9.852.0%--1.001.5K
$60.00Aug 289.709.90$9.802.0%140.84130
$60.00Aug 219.609.80$9.702.1%560.8610.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%340.045.2K
$56.00Jul 240.090.10$0.1010.0%590.072.2K
$55.50Jul 240.110.12$0.128.3%130.08656
$60.00Jul 310.110.13$0.1216.7%6720.063.4K
$52.00Jul 200.140.16$0.1513.3%1.5K0.18665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$44.00Jul 240.070.08$0.0812.5%340.04141
$45.00Jul 240.100.11$0.119.1%520.061.7K
$45.50Jul 240.120.14$0.1315.4%110.071.6K
$49.00Jul 200.140.17$0.1618.8%5200.17308

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
$42.00Jul 208.558.75$8.652.3%--1.0012
$43.00Jul 207.557.75$7.652.6%--1.0030
$44.00Jul 206.556.75$6.653.0%--1.0021
$45.00Jul 205.555.75$5.653.5%--1.0017
$46.00Jul 204.554.80$4.685.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 172.762.95$2.866.6%621.001.2K
$54.00Jul 173.253.45$3.356.0%1791.002.8K
$54.50Jul 173.753.95$3.855.2%2281.001.2K
$55.00Jul 174.304.45$4.383.4%2681.009.0K
$55.50Jul 174.754.95$4.854.1%441.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 119.6K, top 12.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.080.10$0.0922.2%6.0K0.272.4K
$50.00Jul 241.551.64$1.605.6%5.2K0.592.8K
$50.50Jul 170.270.31$0.2913.8%4.4K0.621.2K
$50.00Jul 170.590.78$0.6927.5%3.6K0.8714.6K
$53.50Jul 170.000.01$0.01100.0%2.1K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.05$0.0450.0%12.6K0.1338.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.072.0K
$50.00Aug 212.332.42$2.383.8%5.4K0.4422.5K
$50.50Jul 170.120.15$0.1421.4%4.3K0.386.2K
$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 309.0%, max 732.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7425.2%57.6%638.5%116347
$42.00Jul 17Aug 7381.6%55.2%591.9%12150
$60.00Jul 17Aug 28300.3%46.1%550.7%14253.6K
$43.00Jul 17Aug 7339.2%52.9%541.0%3577
$59.50Jul 17Aug 28287.1%45.9%525.0%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28425.2%51.1%732.4%14.8K
$42.00Jul 17Aug 28381.6%49.8%666.9%132.3K
$43.00Jul 17Aug 28339.2%48.6%598.3%2.1K4.3K
$42.50Jul 17Aug 14360.3%51.7%597.2%6130
$41.50Jul 17Aug 14354.0%53.4%562.3%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$53.00$53.50Jul 24$0.10$0.40$0.104.00$53.10
$53.50$54.00Jul 27$0.10$0.40$0.104.00$53.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$43.00$42.00Aug 21$0.11$0.89$0.118.09$42.89
$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$0.15$0.85$0.155.67$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$50.00$50.50Jul 17$0.40$0.40$0.104.00$50.40
$46.00$46.50Jul 31$0.40$0.40$0.104.00$46.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$56.00$55.50Jul 31$0.40$0.40$0.104.00$55.60
$56.50$56.00Aug 14$0.40$0.40$0.104.00$56.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.05129.3%43.5%
$48.00Jul 17Jul 20$0.05110.7%40.9%
$48.50Jul 17Jul 20$0.07102.2%38.3%
$52.50Jul 17Jul 20$0.0792.8%32.9%
$49.00Jul 17Jul 20$0.1287.5%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Jul 24$0.05232.6%51.4%
$58.00Jul 17Jul 24$0.05246.6%53.4%
$48.00Jul 17Jul 20$0.06110.7%40.9%
$46.50Jul 17Jul 22$0.08166.2%48.9%
$48.50Jul 17Jul 20$0.09102.2%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 0.85% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.29$0.14$0.43$50.07$50.930.85%
$51.00Jul 17$0.09$0.44$0.53$50.47$51.531.05%
$50.00Jul 17$0.69$0.04$0.73$49.27$50.731.44%
$51.50Jul 17$0.04$0.89$0.93$50.57$52.431.84%
$49.50Jul 17$1.15$0.03$1.18$48.32$50.682.33%
$51.00Jul 20$0.43$0.79$1.22$49.78$52.222.41%
$50.50Jul 20$0.69$0.55$1.24$49.26$51.742.45%
$50.00Jul 20$1.02$0.37$1.39$48.61$51.392.74%
$51.50Jul 20$0.27$1.13$1.40$50.10$52.902.76%
$52.00Jul 17$0.03$1.38$1.41$50.59$53.412.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.12% of stock, avg 4.77%)

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$0.04$0.07$49.93$52.07
$51.50$50.00Jul 17$0.04$0.04$0.08$49.92$51.58
$51.00$49.50Jul 17$0.09$0.03$0.12$49.38$51.12
$51.00$50.00Jul 17$0.09$0.04$0.13$49.87$51.13
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$52.00$50.50Jul 17$0.03$0.14$0.17$50.33$52.17
$51.50$50.50Jul 17$0.04$0.14$0.18$50.32$51.68
$52.50$48.50Jul 20$0.09$0.10$0.19$48.31$52.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 7.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
45/4648/49Aug 21$0.87$0.136.69$45.13$48.87
47/4849/50Aug 21$0.87$0.136.69$47.13$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
46/4647/48Aug 14$0.86$0.146.14$45.64$47.86
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
46/4749/50Aug 21$0.84$0.165.25$46.16$49.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$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
$53.00$54.00$55.00Aug 28$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 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. 173 found (best net $--, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.07$0.93
$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
$58.00$59.001:2Aug 21-$0.45$0.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.001:2Jul 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
$45.00$44.001:2Jul 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. 142 found (best yield 5.69%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.880.510.7%5.69%6.38%8466
$51.50Aug 28$2.650.481.7%5.23%6.91%7739
$51.00Aug 21$2.610.510.7%5.15%5.84%156471
$52.00Aug 28$2.430.462.7%4.80%7.46%13857
$51.00Aug 14$2.290.500.7%4.52%5.21%8549
$52.50Aug 28$2.230.433.6%4.40%8.06%9366
$52.00Aug 21$2.160.452.7%4.26%6.93%2892.4K
$51.50Aug 14$2.060.471.7%4.07%5.75%4421
$53.00Aug 28$2.060.414.6%4.07%8.71%86150
$51.00Aug 7$1.980.490.7%3.91%4.60%8984

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 67,746
Total Puts 63,632
Put/Call Ratio 0.94
Net Difference 4,114

Prior's Put/Call Breakdown

Total Calls 63,944
Total Puts 52,732
Put/Call Ratio 0.82
Net Difference 11,212

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