Tour v345
SLV
iShares Silver Trust
$50.69 +0.60%
(7/17 12:15) ◀
|
Friday, July 17, 2026 (12:20pm)
January 2026
|
▶ (7/17 12:25)
◀ 7/17 12:20 ▶

Option Volume

Detail
ℹ
Current (07/17 12:20pm) 135,020
Calls: 70,155 (52%)
Puts: 64,865 (48%)
Prior (07/16) 120,288
Calls: 66,308 (55%)
Puts: 53,980 (45%)
Current vs Prior +12.25%
Calls: +5.80% (Calls)
Puts: +20.16% (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 -52.06%
Calls: -55.07%
Puts: -48.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:20pm) $21.39M
Calls: $8.01M (37%)
Puts: $13.38M (63%)
Prior (07/16) $12.20M
Calls: $5.55M (45%)
Puts: $6.65M (55%)
Current vs Prior +75.32%
Calls: +44.48%
Puts: +101.02%
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 -71.38%
Calls: -54.79%
Puts: -76.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:20pm) 0.92
Prior (07/16) 0.81
Current vs Prior +13.58%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +10.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:20pm) 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 1.40% | 2.96%1.40% | 5.29%1.40% | 11.92%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -49.22% | -20.68%-49.22% | -9.38%-49.22% | -1.89%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -52.50% | -27.26%-57.63% | -12.33%-61.06% | -4.04%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -49.22% | -20.68%-49.22% | -9.38%-49.22% | -1.89%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.97% | 5.98%
Calls: 6.45% | 5.56%
Puts: 7.50% | 6.41%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -59.55% | -53.28%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -44.99% | -36.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($13.38M). Elevated premium activity with dollar volume up 75% 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 BULLISH
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
12:20BEARISHNEUTRALMIXED
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 439 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 249.659.85$9.752.1%--1.0025
$41.00Jul 179.609.80$9.702.1%1171.00324
$41.50Jul 179.109.30$9.202.2%1111.00323
$45.00Aug 216.606.75$6.682.2%220.812.8K
$53.00Jul 310.880.90$0.892.2%2750.321.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.609.70$9.651.0%560.8610.3K
$60.00Aug 79.409.55$9.481.6%--0.9279
$57.50Aug 287.507.65$7.582.0%50.77--
$60.50Jul 179.709.90$9.802.0%--0.991.5K
$60.00Aug 289.659.85$9.752.1%140.84130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 240.050.06$0.0616.7%110.041.5K
$58.00Jul 240.050.06$0.0616.7%340.045.2K
$57.00Jul 240.060.07$0.0714.3%1130.05824
$55.00Jul 220.070.08$0.0812.5%1750.072.2K
$56.50Jul 240.070.08$0.0812.5%680.05653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 240.050.06$0.0616.7%680.034.9K
$44.00Jul 240.070.08$0.0812.5%370.04141
$48.50Jul 200.090.10$0.1010.0%2300.113.0K
$45.00Jul 240.100.11$0.119.1%520.061.7K
$50.50Jul 170.110.13$0.1216.7%4.4K0.346.2K

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
$41.00Jul 179.609.80$9.702.1%1171.00324
$41.50Jul 179.109.30$9.202.2%1111.00323
$42.00Jul 178.608.80$8.702.3%1221.0031
$42.50Jul 178.108.30$8.202.4%971.0026
$43.00Jul 177.607.80$7.702.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.208.40$8.302.4%70.99375
$59.50Jul 178.708.90$8.802.3%30.99544
$60.00Jul 179.209.40$9.302.2%2130.9915.6K
$60.50Jul 179.709.90$9.802.0%--0.991.5K
$57.50Jul 176.706.90$6.802.9%450.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 122.9K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.090.11$0.1020.0%6.1K0.292.4K
$50.00Jul 241.571.64$1.614.3%5.2K0.602.8K
$50.50Jul 170.300.32$0.316.5%4.6K0.661.2K
$50.00Jul 170.690.78$0.7412.2%3.6K0.8814.6K
$53.50Jul 170.000.01$0.01100.0%2.1K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.04$0.0425.0%12.9K0.1238.5K
$49.50Jul 170.020.03$0.0333.3%5.6K0.072.0K
$50.00Aug 212.312.40$2.363.8%5.4K0.4322.5K
$50.50Jul 170.110.13$0.1216.7%4.4K0.346.2K
$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 311.9%, max 712.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7415.8%57.7%620.2%117347
$42.00Jul 17Aug 7372.6%55.3%573.5%12250
$60.00Jul 17Aug 28305.8%46.0%565.3%14353.6K
$59.50Jul 17Aug 28292.4%45.6%540.6%--2.5K
$58.50Jul 17Aug 28287.3%45.3%534.0%215989
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28415.8%51.2%712.5%14.8K
$42.00Jul 17Aug 28372.6%50.0%644.4%132.3K
$41.50Jul 17Aug 14363.6%53.3%581.6%1434
$43.00Jul 17Aug 28331.3%48.7%579.6%2.1K4.3K
$42.50Jul 17Aug 14351.8%51.9%578.5%6130

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 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$53.00$53.50Jul 27$0.11$0.39$0.113.55$53.11
$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
$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. 275 found (best R:R 19.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$45.00$46.00Jul 24$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 27$1.90$1.90$0.1019.00$56.10
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67
$52.00$51.50Jul 20$0.40$0.40$0.104.00$51.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05415.8%65.6%
$48.50Jul 17Jul 20$0.07106.3%38.8%
$52.50Jul 17Jul 20$0.0893.1%32.5%
$49.00Jul 17Jul 20$0.1291.4%37.2%
$52.00Jul 17Jul 20$0.1380.2%31.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06114.9%41.8%
$52.50Jul 17Jul 20$0.0793.1%32.5%
$46.50Jul 17Jul 22$0.08171.7%49.4%
$48.50Jul 17Jul 20$0.09106.3%38.8%
$45.50Jul 17Jul 24$0.11241.4%54.3%

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

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.31$0.12$0.43$50.07$50.930.85%
$51.00Jul 17$0.10$0.40$0.50$50.50$51.500.99%
$50.00Jul 17$0.74$0.04$0.78$49.22$50.781.54%
$51.50Jul 17$0.04$0.83$0.87$50.63$52.371.72%
$51.00Jul 20$0.46$0.78$1.24$49.76$52.242.45%
$50.50Jul 20$0.72$0.53$1.25$49.25$51.752.47%
$49.50Jul 17$1.23$0.03$1.26$48.24$50.762.49%
$51.50Jul 20$0.28$1.08$1.36$50.14$52.862.68%
$52.00Jul 17$0.03$1.34$1.37$50.63$53.372.70%
$50.00Jul 20$1.05$0.36$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 0.12% 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$0.04$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$0.10$0.03$0.13$49.37$51.13
$51.00$50.00Jul 17$0.10$0.04$0.14$49.86$51.14
$52.00$50.50Jul 17$0.03$0.12$0.15$50.35$52.15
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$51.50$50.50Jul 17$0.04$0.12$0.16$50.34$51.66
$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. 154 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
45/4648/49Aug 21$0.87$0.136.69$45.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
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
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
44/4548/49Aug 21$0.84$0.165.25$44.16$48.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$51.00$51.50$52.00Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 28$0.06$0.9415.67
$54.00$55.00$56.00Aug 28$0.06$0.9415.67
$45.00$46.00$47.00Aug 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. 172 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-$0.44$0.56
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 5.74%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.910.520.6%5.74%6.35%8466
$51.50Aug 28$2.670.491.6%5.27%6.87%7739
$51.00Aug 21$2.630.510.6%5.19%5.80%156471
$52.00Aug 28$2.450.462.6%4.83%7.42%13857
$51.00Aug 14$2.330.500.6%4.60%5.21%8749
$52.50Aug 28$2.250.443.6%4.44%8.01%9366
$52.00Aug 21$2.180.452.6%4.30%6.88%4892.4K
$51.50Aug 14$2.090.471.6%4.12%5.72%4621
$53.00Aug 28$2.070.414.6%4.08%8.64%86150
$51.00Aug 7$2.010.500.6%3.97%4.58%9384

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 70,155
Total Puts 64,865
Put/Call Ratio 0.92
Net Difference 5,290

Prior's Put/Call Breakdown

Total Calls 66,308
Total Puts 53,980
Put/Call Ratio 0.81
Net Difference 12,328

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