Tour v345
SLV
iShares Silver Trust
$50.68 +0.58%
(7/17 12:25) ◀
|
Friday, July 17, 2026 (12:30pm)
January 2026
|
▶ (7/17 12:35)
◀ 7/17 12:30 ▶

Option Volume

Detail
ℹ
Current (07/17 12:30pm) 138,137
Calls: 71,779 (52%)
Puts: 66,358 (48%)
Prior (07/16) 124,599
Calls: 68,033 (55%)
Puts: 56,566 (45%)
Current vs Prior +10.87%
Calls: +5.51% (Calls)
Puts: +17.31% (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 -50.95%
Calls: -54.03%
Puts: -47.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:30pm) $21.93M
Calls: $8.22M (37%)
Puts: $13.71M (63%)
Prior (07/16) $12.76M
Calls: $5.90M (46%)
Puts: $6.87M (54%)
Current vs Prior +71.87%
Calls: +39.41%
Puts: +99.74%
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 -70.65%
Calls: -53.63%
Puts: -75.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:30pm) 0.92
Prior (07/16) 0.83
Current vs Prior +11.19%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +10.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:30pm) 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 1.36% | 2.92%1.36% | 5.27%1.36% | 11.94%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -50.64% | -21.73%-50.64% | -9.70%-50.64% | -1.71%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.82% | -28.22%-58.82% | -12.64%-62.15% | -3.86%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -50.64% | -21.73%-50.64% | -9.70%-50.64% | -1.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.07% | 10.02%
Calls: 13.33% | 7.04%
Puts: 12.82% | 12.99%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -24.14% | -21.72%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +3.15% | +5.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($13.71M). Elevated premium activity with dollar volume up 72% 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
12:30BEARISHNEUTRALMIXED
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 419 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.606.70$6.651.5%220.812.8K
$44.00Aug 287.557.70$7.632.0%250.83--
$41.00Jul 179.609.80$9.702.1%1171.00324
$44.00Aug 77.057.20$7.132.1%620.8842
$60.00Aug 210.460.47$0.472.1%6410.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.609.75$9.681.5%560.8610.3K
$50.00Aug 282.562.60$2.581.6%1260.43215
$60.00Aug 149.459.60$9.521.6%550.8983
$60.00Aug 79.409.55$9.481.6%--0.9179
$60.00Jul 179.259.40$9.321.6%2130.9915.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%440.045.2K
$56.00Jul 240.090.10$0.1010.0%660.072.2K
$54.00Jul 220.110.13$0.1216.7%5720.10395
$60.00Jul 310.110.13$0.1216.7%6730.063.4K
$55.00Jul 240.130.15$0.1414.3%6310.104.6K
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
$50.50Jul 170.100.12$0.1118.2%4.7K0.356.2K
$45.00Jul 240.100.11$0.119.1%530.061.7K
$49.00Jul 200.140.16$0.1513.3%5370.16308

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
$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 179.259.40$9.321.6%2130.9915.6K
$60.50Jul 179.709.90$9.802.0%--0.991.5K
$58.00Jul 177.257.40$7.332.0%3100.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 125.6K, 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 170.280.32$0.3013.3%4.6K0.651.2K
$50.00Jul 170.660.75$0.7112.7%3.6K0.9014.6K
$53.50Jul 170.000.01$0.01100.0%2.1K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%13.0K0.1038.5K
$49.50Jul 170.020.03$0.0333.3%5.6K0.072.0K
$50.00Aug 212.322.38$2.352.6%5.5K0.4322.5K
$50.50Jul 170.100.12$0.1118.2%4.7K0.356.2K
$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 326.6%, max 772.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7445.8%57.7%672.4%117347
$42.00Jul 17Aug 7400.1%55.0%627.7%12250
$58.50Jul 17Aug 28310.6%45.5%583.3%215989
$60.00Jul 17Aug 28313.2%46.2%577.6%15753.6K
$43.00Jul 17Aug 7355.7%53.0%570.5%3577
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28445.8%51.1%772.8%14.8K
$42.00Jul 17Aug 28400.1%49.8%703.6%132.3K
$43.00Jul 17Aug 28355.7%48.6%631.5%2.1K4.3K
$42.50Jul 17Aug 14377.7%51.9%628.1%6130
$41.50Jul 17Aug 14371.0%53.4%595.1%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 9.00, avg 1.92)

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$0.16$0.84$0.165.25$57.16
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$56.00$56.50Aug 14$0.10$0.40$0.104.00$56.10
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
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 12.64, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.39$1.39$0.1112.64$58.61
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.07116.7%40.9%
$52.50Jul 17Jul 20$0.0796.0%32.3%
$52.00Jul 17Jul 20$0.1378.8%31.1%
$49.00Jul 17Jul 20$0.1492.6%37.5%
$46.50Jul 17Jul 24$0.20174.7%51.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06116.7%40.9%
$52.50Jul 17Jul 20$0.0796.0%32.3%
$46.50Jul 17Jul 22$0.08174.7%49.2%
$57.50Jul 17Jul 24$0.08264.0%51.1%
$48.50Jul 17Jul 20$0.09107.9%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 0.81% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.30$0.11$0.41$50.09$50.910.81%
$51.00Jul 17$0.08$0.39$0.47$50.53$51.470.93%
$50.00Jul 17$0.71$0.03$0.74$49.26$50.741.46%
$51.50Jul 17$0.03$0.85$0.88$50.62$52.381.74%
$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$0.71$0.52$1.23$49.27$51.732.43%
$52.00Jul 17$0.02$1.34$1.36$50.64$53.362.68%
$50.00Jul 20$1.02$0.35$1.37$48.63$51.372.70%
$51.50Jul 20$0.28$1.09$1.37$50.13$52.872.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.10% of stock, avg 4.76%)

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$0.11$0.13$50.37$52.13
$51.50$50.50Jul 17$0.03$0.11$0.14$50.36$51.64
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$51.00$50.50Jul 17$0.08$0.11$0.19$50.31$51.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
45/4648/49Aug 21$0.87$0.136.69$45.13$48.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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
$43.00$44.00$45.00Aug 7$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 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
$54.00$55.00$56.00Aug 28$0.08$0.9211.50
$49.00$50.00$51.00Aug 21$0.09$0.9110.11

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 $--, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.05$0.95
$59.00$60.001:2Aug 7-$0.19$0.81
$58.00$59.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 21-$0.39$0.61
$58.00$59.001:2Aug 21-$0.43$0.57
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
$43.00$42.001:2Jul 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.74%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.910.510.6%5.74%6.37%9166
$51.50Aug 28$2.670.491.6%5.27%6.89%7739
$51.00Aug 21$2.640.510.6%5.21%5.84%156471
$52.00Aug 28$2.450.462.6%4.83%7.44%14057
$51.00Aug 14$2.320.500.6%4.58%5.21%8749
$52.50Aug 28$2.250.443.6%4.44%8.03%9366
$52.00Aug 21$2.190.452.6%4.32%6.93%4912.4K
$53.00Aug 28$2.080.414.6%4.10%8.68%86150
$51.50Aug 14$2.070.471.6%4.08%5.70%4621
$51.00Aug 7$2.000.500.6%3.95%4.58%9584

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 71,779
Total Puts 66,358
Put/Call Ratio 0.92
Net Difference 5,421

Prior's Put/Call Breakdown

Total Calls 68,033
Total Puts 56,566
Put/Call Ratio 0.83
Net Difference 11,467

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