Tour v345
SLV
iShares Silver Trust
$50.67 +0.55%
(7/17 12:10) ◀
|
Friday, July 17, 2026 (12:15pm)
January 2026
|
▶ (7/17 12:20)
◀ 7/17 12:15 ▶

Option Volume

Detail
ℹ
Current (07/17 12:15pm) 133,090
Calls: 69,032 (52%)
Puts: 64,058 (48%)
Prior (07/16) 117,903
Calls: 64,778 (55%)
Puts: 53,125 (45%)
Current vs Prior +12.88%
Calls: +6.57% (Calls)
Puts: +20.58% (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 -52.75%
Calls: -55.79%
Puts: -48.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:15pm) $21.05M
Calls: $7.82M (37%)
Puts: $13.23M (63%)
Prior (07/16) $11.92M
Calls: $5.49M (46%)
Puts: $6.43M (54%)
Current vs Prior +76.66%
Calls: +42.38%
Puts: +105.97%
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 -71.83%
Calls: -55.88%
Puts: -76.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:15pm) 0.93
Prior (07/16) 0.82
Current vs Prior +13.15%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +10.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:15pm) 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 1.42% | 2.92%1.42% | 5.29%1.42% | 11.92%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -48.49% | -21.71%-48.49% | -9.35%-48.49% | -1.85%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -51.81% | -28.20%-57.02% | -12.30%-60.49% | -4.00%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -48.49% | -21.71%-48.49% | -9.35%-48.49% | -1.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.19% | 8.12%
Calls: 13.33% | 8.45%
Puts: 19.05% | 7.79%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -6.04% | -36.56%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +27.77% | -14.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($13.23M). Elevated premium activity with dollar volume up 77% 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
12:15BEARISHNEUTRALMIXED
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 426 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 316.907.00$6.951.4%870.91134
$44.00Aug 287.557.70$7.632.0%250.83--
$44.00Aug 217.407.55$7.482.0%10.84--
$41.00Jul 179.559.75$9.652.1%1160.99324
$42.00Aug 78.859.05$8.952.2%--0.9219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.609.75$9.681.5%560.8610.3K
$60.00Aug 79.409.55$9.481.6%--0.9279
$56.00Aug 145.956.05$6.001.7%210.7755
$59.00Aug 288.808.95$8.881.7%--0.82143
$56.00Jul 315.555.65$5.601.8%270.86308

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%340.045.2K
$52.50Jul 200.080.09$0.0911.1%1.2K0.12352
$56.00Jul 240.090.10$0.1010.0%640.072.2K
$55.50Jul 240.110.12$0.128.3%130.08656
$60.00Jul 310.110.13$0.1216.7%6720.063.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$44.00Jul 240.070.08$0.0812.5%360.04141
$45.00Jul 240.100.11$0.119.1%520.061.7K
$45.50Jul 240.120.14$0.1315.4%110.071.6K
$49.00Jul 200.140.16$0.1513.3%5210.16308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.558.80$8.682.9%--1.0012
$43.00Jul 207.557.80$7.683.3%--1.0030
$44.00Jul 206.556.80$6.683.7%--1.0021
$45.00Jul 205.555.80$5.684.4%--1.0017
$46.00Jul 204.554.80$4.685.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 172.732.90$2.826.0%651.001.2K
$54.00Jul 173.253.45$3.356.0%1791.002.8K
$54.50Jul 173.753.95$3.855.2%2281.001.2K
$55.00Jul 174.254.45$4.354.6%2691.009.0K
$55.50Jul 174.754.95$4.854.1%441.008.8K

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 121.1K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.080.11$0.1030.0%6.0K0.282.4K
$50.00Jul 241.571.65$1.615.0%5.2K0.602.8K
$50.50Jul 170.280.32$0.3013.3%4.5K0.641.2K
$50.00Jul 170.680.78$0.7313.7%3.6K0.8614.6K
$53.50Jul 170.000.01$0.01100.0%2.1K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.040.05$0.0520.0%12.7K0.1438.5K
$49.50Jul 170.020.03$0.0333.3%5.5K0.072.0K
$50.00Aug 212.322.41$2.373.8%5.4K0.4422.5K
$50.50Jul 170.110.14$0.1323.1%4.3K0.366.2K
$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 311.2%, max 701.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7409.8%57.7%610.5%116347
$42.00Jul 17Aug 7367.2%55.2%564.7%12150
$60.00Jul 17Aug 28302.6%46.2%554.8%14253.6K
$43.00Jul 17Aug 7343.6%53.0%548.2%3577
$59.50Jul 17Aug 28289.3%45.9%530.5%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28409.8%51.1%701.4%14.8K
$42.00Jul 17Aug 28367.2%49.8%637.1%132.3K
$43.00Jul 17Aug 28343.6%48.5%608.4%2.1K4.3K
$42.50Jul 17Aug 14346.7%51.7%570.3%6130
$41.50Jul 17Aug 14358.4%53.5%570.1%1434

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 1.89)

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
$51.50$52.00Jul 20$0.11$0.39$0.113.55$51.61
$53.50$54.00Jul 31$0.11$0.39$0.113.55$53.61
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
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88
$44.00$43.00Aug 21$0.13$0.87$0.136.69$43.87
$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. 274 found (best R:R 19.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$43.00Aug 7$0.90$0.90$0.109.00$42.90
$46.00$47.00Jul 27$0.87$0.87$0.136.69$46.87
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 27$1.90$1.90$0.1019.00$56.10
$60.00$58.50Aug 14$1.37$1.37$0.1310.54$58.63
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.05150.2%46.4%
$48.00Jul 17Jul 20$0.06112.7%41.5%
$52.50Jul 17Jul 20$0.0792.7%31.8%
$41.00Jul 17Jul 24$0.08409.8%65.6%
$48.50Jul 17Jul 20$0.08104.2%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.05112.0%34.4%
$48.00Jul 17Jul 20$0.06112.7%41.5%
$46.50Jul 17Jul 22$0.08168.8%49.2%
$48.50Jul 17Jul 20$0.09104.2%39.0%
$45.50Jul 17Jul 24$0.11237.5%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 0.85% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.30$0.13$0.43$50.07$50.930.85%
$51.00Jul 17$0.10$0.42$0.52$50.48$51.521.03%
$50.00Jul 17$0.73$0.05$0.78$49.22$50.781.54%
$51.50Jul 17$0.04$0.87$0.91$50.59$52.411.80%
$51.00Jul 20$0.45$0.77$1.22$49.78$52.222.41%
$49.50Jul 17$1.20$0.03$1.23$48.27$50.732.43%
$50.50Jul 20$0.71$0.53$1.24$49.26$51.742.45%
$51.50Jul 20$0.27$1.10$1.37$50.13$52.872.70%
$52.00Jul 17$0.03$1.37$1.40$50.60$53.402.76%
$50.00Jul 20$1.04$0.36$1.40$48.60$51.402.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.12% of stock, avg 4.76%)

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$0.05$0.08$49.92$52.08
$51.50$50.00Jul 17$0.04$0.05$0.09$49.91$51.59
$51.00$49.50Jul 17$0.10$0.03$0.13$49.37$51.13
$51.00$50.00Jul 17$0.10$0.05$0.15$49.85$51.15
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$52.00$50.50Jul 17$0.03$0.13$0.16$50.34$52.16
$51.50$50.50Jul 17$0.04$0.13$0.17$50.33$51.67
$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. 159 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.90$0.109.00$45.10$47.90
42/4345/46Aug 21$0.89$0.118.09$42.11$45.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 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. 174 found (best net $--, 171 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
$47.00$46.001:2Jul 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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.70%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.510.7%5.70%6.35%8466
$51.50Aug 28$2.660.491.6%5.25%6.89%7739
$51.00Aug 21$2.620.510.7%5.17%5.82%156471
$52.00Aug 28$2.440.462.6%4.82%7.44%13857
$51.00Aug 14$2.300.500.7%4.54%5.19%8749
$52.50Aug 28$2.240.443.6%4.42%8.03%9366
$52.00Aug 21$2.190.452.6%4.32%6.95%4892.4K
$51.50Aug 14$2.070.471.6%4.09%5.72%4621
$53.00Aug 28$2.070.414.6%4.09%8.68%86150
$51.00Aug 7$2.010.500.7%3.97%4.62%9184

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 69,032
Total Puts 64,058
Put/Call Ratio 0.93
Net Difference 4,974

Prior's Put/Call Breakdown

Total Calls 64,778
Total Puts 53,125
Put/Call Ratio 0.82
Net Difference 11,653

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