Tour v345
SLV
iShares Silver Trust
$50.59 +0.40%
(7/17 12:30) ◀
|
Friday, July 17, 2026 (12:35pm)
January 2026
|
▶ (7/17 12:40)
◀ 7/17 12:35 ▶

Option Volume

Detail
ℹ
Current (07/17 12:35pm) 139,520
Calls: 72,424 (52%)
Puts: 67,096 (48%)
Prior (07/16) 127,482
Calls: 69,354 (54%)
Puts: 58,128 (46%)
Current vs Prior +9.44%
Calls: +4.43% (Calls)
Puts: +15.43% (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 -50.46%
Calls: -53.62%
Puts: -46.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:35pm) $22.24M
Calls: $8.19M (37%)
Puts: $14.05M (63%)
Prior (07/16) $13.01M
Calls: $6.02M (46%)
Puts: $6.99M (54%)
Current vs Prior +70.93%
Calls: +36.05%
Puts: +100.97%
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 -70.24%
Calls: -53.80%
Puts: -75.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:35pm) 0.93
Prior (07/16) 0.84
Current vs Prior +10.54%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +10.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:35pm) 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% | 2.85%1.36% | 5.28%1.36% | 11.90%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -50.56% | -23.71%-50.56% | -9.54%-50.56% | -2.02%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.74% | -30.03%-58.75% | -12.49%-62.08% | -4.17%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -50.56% | -23.71%-50.56% | -9.54%-50.56% | -2.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.80% | 9.56%
Calls: 12.50% | 7.58%
Puts: 11.11% | 11.54%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -31.51% | -25.31%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -6.88% | +0.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($14.05M). Elevated premium activity with dollar volume up 71% 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
12:35BEARISHNEUTRALMIXED
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 430 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 287.507.65$7.582.0%250.83--
$47.00Aug 144.754.85$4.802.1%10.743
$42.00Jul 318.708.90$8.802.3%--0.9517
$40.50Jul 1710.0010.25$10.132.5%1391.00291
$43.00Aug 77.908.10$8.002.5%--0.9017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.80$9.731.5%560.8610.3K
$60.00Jul 179.359.50$9.431.6%2140.9915.6K
$59.00Aug 218.758.90$8.821.7%50.84389
$59.00Aug 78.508.65$8.571.8%10.9043
$55.00Aug 215.405.50$5.451.8%4800.7016.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%830.045.2K
$51.00Jul 170.060.07$0.0714.3%6.2K0.212.4K
$56.00Jul 240.090.10$0.1010.0%660.072.2K
$54.00Jul 220.110.12$0.128.3%5770.10395
$60.00Jul 310.110.13$0.1216.7%6730.063.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.060.07$0.0714.3%4040.082.8K
$48.50Jul 200.090.10$0.1010.0%2300.113.0K
$45.00Jul 240.100.11$0.119.1%1350.061.7K
$49.00Jul 200.140.16$0.1513.3%5510.17308
$46.00Jul 240.150.17$0.1612.5%2300.09222

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 1710.0010.25$10.132.5%1391.00291
$41.00Jul 179.509.75$9.632.6%1171.00324
$41.50Jul 179.009.25$9.132.7%1111.00323
$42.00Jul 178.508.75$8.632.9%1221.0031
$42.50Jul 178.008.25$8.133.1%971.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 226.306.50$6.403.1%61.0031
$59.00Jul 228.258.50$8.383.0%--1.0023
$60.00Jul 229.259.50$9.382.7%11.0097
$58.50Jul 247.808.10$7.953.8%--1.0018
$59.00Jul 248.308.50$8.402.4%41.00265

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 127.0K, top 13.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.060.07$0.0714.3%6.2K0.212.4K
$50.00Jul 241.541.64$1.596.3%5.2K0.592.8K
$50.50Jul 170.220.25$0.2412.5%4.6K0.591.2K
$50.00Jul 170.610.70$0.6613.6%3.6K0.8614.6K
$53.50Jul 170.000.01$0.01100.0%2.1K0.015.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.05$0.0450.0%13.3K0.1438.5K
$49.50Jul 170.020.03$0.0333.3%5.6K0.072.0K
$50.00Aug 212.342.44$2.394.2%5.5K0.4422.5K
$50.50Jul 170.130.16$0.1520.0%4.7K0.416.2K
$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. 76 strikes (avg 336.4%, max 778.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7446.9%57.5%677.8%117347
$58.50Jul 17Aug 28316.2%45.6%593.7%215989
$42.00Jul 17Aug 7380.9%55.0%592.3%12250
$60.00Jul 17Aug 28318.6%46.1%591.4%15953.6K
$43.00Jul 17Aug 7356.1%52.8%574.8%3577
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28446.9%50.9%778.2%14.8K
$40.50Jul 17Aug 14469.6%55.2%750.6%4326
$42.00Jul 17Aug 28380.9%49.6%668.1%162.3K
$43.00Jul 17Aug 28356.1%48.4%635.4%2.1K4.3K
$41.50Jul 17Aug 14371.9%53.2%598.9%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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$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
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$0.12$0.88$0.127.33$42.88
$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. 267 found (best R:R 8.09, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$46.00$47.00Jul 27$0.85$0.85$0.155.67$46.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$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$0.89$0.89$0.118.09$58.11
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.50$56.50Aug 28$0.85$0.85$0.155.67$56.65
$53.00$52.50Jul 24$0.40$0.40$0.104.00$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.06100.2%32.7%
$48.50Jul 17Jul 20$0.07105.8%37.7%
$52.00Jul 17Jul 20$0.1378.5%32.2%
$49.00Jul 17Jul 20$0.1590.1%36.1%
$49.50Jul 17Jul 20$0.2074.3%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06114.9%40.1%
$52.50Jul 17Jul 20$0.06100.2%32.7%
$58.50Jul 17Jul 24$0.07316.2%54.3%
$46.50Jul 17Jul 22$0.08173.7%48.9%
$48.50Jul 17Jul 20$0.09105.8%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 0.77% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.24$0.15$0.39$50.11$50.890.77%
$51.00Jul 17$0.07$0.45$0.52$50.48$51.521.03%
$50.00Jul 17$0.66$0.04$0.70$49.30$50.701.38%
$51.50Jul 17$0.03$0.90$0.93$50.57$52.431.84%
$49.50Jul 17$1.16$0.03$1.19$48.31$50.692.35%
$51.00Jul 20$0.41$0.78$1.19$49.81$52.192.35%
$50.50Jul 20$0.66$0.55$1.21$49.29$51.712.39%
$50.00Jul 20$0.98$0.37$1.35$48.65$51.352.67%
$51.50Jul 20$0.25$1.12$1.37$50.13$52.872.71%
$52.00Jul 17$0.02$1.39$1.41$50.59$53.412.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$49.50Jul 17$0.03$0.03$0.06$49.44$51.56
$51.50$50.00Jul 17$0.03$0.04$0.07$49.93$51.57
$51.00$49.50Jul 17$0.07$0.03$0.10$49.40$51.10
$51.00$50.00Jul 17$0.07$0.04$0.11$49.89$51.11
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$51.50$50.50Jul 17$0.03$0.15$0.18$50.32$51.68
$52.50$48.50Jul 20$0.08$0.10$0.18$48.32$52.68
$53.00$49.00Jul 20$0.05$0.15$0.20$48.80$53.20
$51.00$50.50Jul 17$0.07$0.15$0.22$50.28$51.22
$52.50$49.00Jul 20$0.08$0.15$0.23$48.77$52.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 8.09, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
45/4647/48Aug 21$0.86$0.146.14$45.14$47.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85
46/4647/48Aug 14$0.84$0.165.25$45.66$47.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 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$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 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. 179 found (best net $--, 175 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-$0.35$0.65
$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
$44.00$43.001:2Jul 24-$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 5.65%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.860.510.8%5.65%6.46%9166
$51.50Aug 28$2.630.481.8%5.20%7.00%7839
$51.00Aug 21$2.600.510.8%5.14%5.95%206471
$52.00Aug 28$2.390.462.8%4.72%7.51%14057
$51.00Aug 14$2.290.500.8%4.53%5.34%8749
$52.50Aug 28$2.210.433.8%4.37%8.14%9366
$52.00Aug 21$2.150.452.8%4.25%7.04%4912.4K
$51.50Aug 14$2.070.471.8%4.09%5.89%4621
$53.00Aug 28$2.040.414.8%4.03%8.80%86150
$51.00Aug 7$1.970.490.8%3.89%4.70%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 72,424
Total Puts 67,096
Put/Call Ratio 0.93
Net Difference 5,328

Prior's Put/Call Breakdown

Total Calls 69,354
Total Puts 58,128
Put/Call Ratio 0.84
Net Difference 11,226

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