Tour v345
SLV
iShares Silver Trust
$50.68 +0.58%
(7/17 12:20) ◀
|
Friday, July 17, 2026 (12:25pm)
January 2026
|
▶ (7/17 12:30)
◀ 7/17 12:25 ▶

Option Volume

Detail
ℹ
Current (07/17 12:25pm) 136,912
Calls: 71,185 (52%)
Puts: 65,727 (48%)
Prior (07/16) 123,001
Calls: 67,337 (55%)
Puts: 55,664 (45%)
Current vs Prior +11.31%
Calls: +5.71% (Calls)
Puts: +18.08% (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 -51.39%
Calls: -54.41%
Puts: -47.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:25pm) $21.65M
Calls: $8.12M (37%)
Puts: $13.53M (63%)
Prior (07/16) $12.51M
Calls: $5.72M (46%)
Puts: $6.79M (54%)
Current vs Prior +73.01%
Calls: +41.81%
Puts: +99.30%
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 -71.03%
Calls: -54.22%
Puts: -76.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:25pm) 0.92
Prior (07/16) 0.83
Current vs Prior +11.70%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +10.21%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:25pm) 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 1.38% | 2.90%1.38% | 5.31%1.38% | 11.82%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -49.93% | -22.26%-49.93% | -9.03%-49.93% | -2.68%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.16% | -28.70%-58.22% | -11.99%-61.60% | -4.81%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -49.93% | -22.26%-49.93% | -9.03%-49.93% | -2.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.98% | 12.93%
Calls: 6.90% | 12.86%
Puts: 17.07% | 12.99%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -30.47% | +1.02%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -5.46% | +36.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($13.53M). Elevated premium activity with dollar volume up 73% 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
12:25BEARISHNEUTRALMIXED
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 417 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 77.057.20$7.132.1%30.8842
$60.00Aug 210.460.47$0.472.1%6310.1375.2K
$45.00Aug 216.556.70$6.632.3%220.812.8K
$43.00Aug 77.958.15$8.052.5%--0.9017
$45.00Jul 315.956.10$6.032.5%30.8869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.609.75$9.681.5%560.8610.3K
$58.50Aug 288.358.50$8.431.8%--0.8024
$57.50Aug 287.507.65$7.582.0%50.77--
$54.00Aug 284.854.95$4.902.0%360.6318
$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. 150 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 200.050.06$0.0616.7%1490.082.8K
$58.00Jul 240.050.06$0.0616.7%340.045.2K
$57.50Jul 240.060.07$0.0714.3%140.041.5K
$56.00Jul 240.090.10$0.1010.0%660.072.2K
$54.00Jul 220.110.13$0.1216.7%5720.10395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.060.07$0.0714.3%4040.072.8K
$48.50Jul 200.090.10$0.1010.0%2300.113.0K
$45.00Jul 240.100.11$0.119.1%530.061.7K
$50.50Jul 170.110.12$0.128.3%4.6K0.356.2K
$45.50Jul 240.120.14$0.1315.4%110.071.6K

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 179.559.80$9.682.6%1171.00324
$41.50Jul 179.059.30$9.182.7%1111.00323
$42.00Jul 178.558.80$8.682.9%1221.0031
$42.50Jul 178.058.30$8.183.1%971.0026
$43.00Jul 177.557.80$7.683.3%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.758.95$8.852.3%30.99544
$60.00Jul 179.259.45$9.352.1%2130.9915.6K
$60.50Jul 179.709.95$9.822.5%--0.991.5K
$58.00Jul 177.257.45$7.352.7%3100.991.6K
$59.00Jul 178.258.45$8.352.4%70.99375

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 124.6K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.070.09$0.0825.0%6.1K0.262.4K
$50.00Jul 241.571.66$1.625.6%5.2K0.602.8K
$50.50Jul 170.280.30$0.296.9%4.6K0.651.2K
$50.00Jul 170.640.82$0.7324.7%3.6K0.9014.6K
$53.50Jul 170.000.01$0.01100.0%2.1K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.04$0.0366.7%13.0K0.1138.5K
$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 170.110.12$0.128.3%4.6K0.356.2K
$49.00Jul 170.010.02$0.0250.0%2.5K0.0413.9K

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 323.2%, max 762.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7439.9%57.6%663.5%117347
$42.00Jul 17Aug 7394.8%55.2%615.4%12250
$58.50Jul 17Aug 28306.5%45.5%573.8%215989
$60.00Jul 17Aug 28309.1%46.3%568.2%14753.6K
$43.00Jul 17Aug 7351.0%53.0%562.9%3577
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28439.9%51.0%762.0%14.8K
$42.00Jul 17Aug 28394.8%49.9%691.3%132.3K
$43.00Jul 17Aug 28351.0%48.6%622.5%2.1K4.3K
$42.50Jul 17Aug 14372.8%51.8%619.4%6130
$41.50Jul 17Aug 14366.1%53.3%586.8%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 1.93)

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
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
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. 269 found (best R:R 7.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$44.00$45.00Aug 21$0.87$0.87$0.136.69$44.87
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$48.00$48.50Jul 24$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$54.00$53.50Jul 24$0.40$0.40$0.104.00$53.60
$54.50$54.00Jul 31$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05439.9%70.3%
$48.00Jul 17Jul 20$0.06115.1%40.7%
$52.50Jul 17Jul 20$0.0794.7%33.0%
$47.00Jul 17Jul 20$0.08153.4%46.3%
$48.50Jul 17Jul 20$0.11106.5%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06115.1%40.7%
$60.50Jul 17Jul 24$0.06322.5%61.8%
$46.50Jul 17Jul 22$0.08172.4%49.2%
$52.00Jul 17Jul 20$0.0877.8%31.7%
$48.50Jul 17Jul 20$0.09106.5%38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 0.81% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.29$0.12$0.41$50.09$50.910.81%
$51.00Jul 17$0.08$0.41$0.49$50.51$51.490.97%
$50.00Jul 17$0.73$0.03$0.76$49.24$50.761.50%
$51.50Jul 17$0.03$0.86$0.89$50.61$52.391.76%
$51.00Jul 20$0.44$0.77$1.21$49.79$52.212.39%
$49.50Jul 17$1.19$0.03$1.22$48.28$50.722.41%
$50.50Jul 20$0.70$0.53$1.23$49.27$51.732.43%
$50.00Jul 20$1.02$0.34$1.36$48.64$51.362.68%
$51.50Jul 20$0.26$1.10$1.36$50.14$52.862.68%
$52.00Jul 17$0.02$1.39$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 0.10% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.00$50.00Jul 17$0.02$0.03$0.05$49.95$52.05
$52.00$49.50Jul 17$0.02$0.03$0.05$49.45$52.05
$51.50$50.00Jul 17$0.03$0.03$0.06$49.94$51.56
$51.50$49.50Jul 17$0.03$0.03$0.06$49.44$51.56
$51.00$50.00Jul 17$0.08$0.03$0.11$49.89$51.11
$51.00$49.50Jul 17$0.08$0.03$0.11$49.39$51.11
$52.00$50.50Jul 17$0.02$0.12$0.14$50.36$52.14
$51.50$50.50Jul 17$0.03$0.12$0.15$50.35$51.65
$53.00$48.50Jul 20$0.06$0.10$0.16$48.34$53.16
$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. 158 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4749/50Aug 21$0.90$0.109.00$46.10$49.90
42/4345/46Aug 21$0.89$0.118.09$42.11$45.89
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
44/4546/47Aug 21$0.88$0.127.33$44.12$46.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
43/4446/47Aug 21$0.85$0.155.67$43.15$46.85
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. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 20$0.05$0.9519.00
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$41.00$42.00$43.00Jul 31$0.06$0.9415.67
$42.00$43.00$44.00Aug 7$0.06$0.9415.67
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 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$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. 176 found (best net $--, 172 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
$47.00$46.001:2Jul 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 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. 143 found (best yield 5.76%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.920.510.6%5.76%6.39%8466
$51.50Aug 28$2.650.491.6%5.23%6.85%7739
$51.00Aug 21$2.620.510.6%5.17%5.80%156471
$52.00Aug 28$2.440.462.6%4.81%7.42%13857
$51.00Aug 14$2.320.500.6%4.58%5.21%8749
$52.50Aug 28$2.240.443.6%4.42%8.01%9366
$52.00Aug 21$2.180.452.6%4.30%6.91%4892.4K
$51.50Aug 14$2.070.471.6%4.08%5.70%4621
$53.00Aug 28$2.070.414.6%4.08%8.66%86150
$51.00Aug 7$2.000.500.6%3.95%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 71,185
Total Puts 65,727
Put/Call Ratio 0.92
Net Difference 5,458

Prior's Put/Call Breakdown

Total Calls 67,337
Total Puts 55,664
Put/Call Ratio 0.83
Net Difference 11,673

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