Tour v345
SLV
iShares Silver Trust
$50.60 +0.42%
(7/17 12:35) ◀
|
Friday, July 17, 2026 (12:40pm)
January 2026
|
▶ (7/17 12:45)
◀ 7/17 12:40 ▶

Option Volume

Detail
ℹ
Current (07/17 12:40pm) 143,315
Calls: 75,647 (53%)
Puts: 67,668 (47%)
Prior (07/16) 128,797
Calls: 69,916 (54%)
Puts: 58,881 (46%)
Current vs Prior +11.27%
Calls: +8.20% (Calls)
Puts: +14.92% (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 -49.12%
Calls: -51.56%
Puts: -46.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:40pm) $22.52M
Calls: $8.28M (37%)
Puts: $14.24M (63%)
Prior (07/16) $13.15M
Calls: $6.22M (47%)
Puts: $6.93M (53%)
Current vs Prior +71.27%
Calls: +33.11%
Puts: +105.51%
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 -69.86%
Calls: -53.30%
Puts: -75.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:40pm) 0.89
Prior (07/16) 0.84
Current vs Prior +6.22%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +6.78%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:40pm) 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% | 2.83%1.36% | 5.28%1.36% | 11.80%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -50.57% | -24.25%-50.57% | -9.56%-50.57% | -2.86%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.75% | -30.53%-58.76% | -12.51%-62.09% | -4.98%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -50.57% | -24.25%-50.57% | -9.56%-50.57% | -2.86%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.89% | 8.84%
Calls: 16.67% | 6.15%
Puts: 11.11% | 11.54%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -19.38% | -30.94%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +9.62% | -6.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($14.24M). 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 BULLISH
Overall BULLISH
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
12:40BEARISHBULLISHBULLISH
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 428 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 318.708.90$8.802.3%--0.9317
$45.00Aug 216.506.65$6.582.3%230.812.8K
$40.50Jul 1710.0010.25$10.132.5%1391.00291
$43.00Aug 77.858.05$7.952.5%30.9017
$41.00Aug 79.7510.00$9.882.5%--0.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.80$9.731.5%560.8710.3K
$58.00Aug 217.858.00$7.931.9%180.82317
$51.00Aug 142.592.64$2.621.9%760.50177
$60.00Aug 149.509.70$9.602.1%550.8983
$57.50Aug 77.107.25$7.182.1%--0.8644

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%830.045.2K
$57.50Jul 240.060.07$0.0714.3%140.041.5K
$56.00Jul 240.090.10$0.1010.0%660.072.2K
$54.00Jul 220.100.12$0.1118.2%5800.10395
$55.50Jul 240.110.12$0.128.3%140.08656
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.060.07$0.0714.3%4060.082.8K
$48.50Jul 200.090.10$0.1010.0%2320.113.0K
$45.00Jul 240.100.11$0.119.1%1380.061.7K
$45.50Jul 240.120.14$0.1315.4%110.071.6K
$50.50Jul 170.130.15$0.1414.3%4.7K0.426.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 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
$59.00Jul 178.258.50$8.383.0%70.99375
$59.50Jul 178.759.00$8.882.8%30.99544
$60.00Jul 179.309.50$9.402.1%2140.9915.6K
$60.50Jul 179.7510.00$9.882.5%--0.991.5K
$58.00Jul 177.307.50$7.402.7%3110.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 130.6K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.050.07$0.0633.3%6.2K0.212.4K
$50.00Jul 241.511.60$1.565.8%5.2K0.592.8K
$50.50Jul 170.220.26$0.2416.7%4.7K0.581.2K
$50.00Jul 170.610.69$0.6512.3%3.6K0.8614.6K
$60.00Aug 210.420.47$0.4411.4%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.05$0.0450.0%13.4K0.1438.5K
$49.50Jul 170.020.03$0.0333.3%5.6K0.072.0K
$50.00Aug 212.342.40$2.372.5%5.5K0.4422.5K
$50.50Jul 170.130.15$0.1414.3%4.7K0.426.2K
$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. 77 strikes (avg 348.8%, max 792.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7453.1%57.4%689.9%117347
$42.00Jul 17Aug 7406.5%54.6%644.2%12250
$58.50Jul 17Aug 28320.6%45.5%604.9%215989
$60.00Jul 17Aug 28323.0%46.2%599.3%15953.6K
$43.00Jul 17Aug 7361.1%52.7%585.6%3877
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28453.1%50.8%792.1%14.8K
$40.50Jul 17Aug 14476.1%55.1%763.7%4326
$42.00Jul 17Aug 28406.5%49.5%721.3%162.3K
$43.00Jul 17Aug 28361.1%48.3%647.4%2.1K4.3K
$42.50Jul 17Aug 14383.7%51.4%646.5%6130

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 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$57.00$58.00Aug 21$0.13$0.87$0.136.69$57.13
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$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
$43.00$42.00Aug 21$0.10$0.90$0.109.00$42.90
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$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. 273 found (best R:R 19.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$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
$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
$58.00$56.00Jul 27$1.90$1.90$0.1019.00$56.10
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$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

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
$47.50Jul 17Jul 20$0.05136.5%42.4%
$48.50Jul 17Jul 20$0.06107.3%37.5%
$52.50Jul 17Jul 20$0.06101.6%32.4%
$52.00Jul 17Jul 20$0.1379.6%32.1%
$49.00Jul 17Jul 20$0.1491.3%35.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.05101.6%32.4%
$48.00Jul 17Jul 20$0.06116.5%39.9%
$46.50Jul 17Jul 22$0.08176.1%48.7%
$48.50Jul 17Jul 20$0.09107.3%37.5%
$45.50Jul 17Jul 24$0.11248.6%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 0.75% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.24$0.14$0.38$50.12$50.880.75%
$51.00Jul 17$0.06$0.45$0.51$50.49$51.511.01%
$50.00Jul 17$0.65$0.04$0.69$49.31$50.691.36%
$51.50Jul 17$0.03$0.91$0.94$50.56$52.441.86%
$49.50Jul 17$1.13$0.03$1.16$48.34$50.662.29%
$51.00Jul 20$0.41$0.78$1.19$49.81$52.192.35%
$50.50Jul 20$0.65$0.55$1.20$49.30$51.702.37%
$50.00Jul 20$0.98$0.36$1.34$48.66$51.342.65%
$51.50Jul 20$0.25$1.13$1.38$50.12$52.882.73%
$52.00Jul 17$0.02$1.40$1.42$50.58$53.422.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.79%)

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$0.06$0.03$0.09$49.41$51.09
$51.00$50.00Jul 17$0.06$0.04$0.10$49.90$51.10
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$51.50$50.50Jul 17$0.03$0.14$0.17$50.33$51.67
$52.50$48.50Jul 20$0.08$0.10$0.18$48.32$52.68
$51.00$50.50Jul 17$0.06$0.14$0.20$50.30$51.20
$53.00$49.00Jul 20$0.05$0.15$0.20$48.80$53.20
$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. 157 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
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
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
46/4749/50Aug 21$0.88$0.127.33$46.12$49.88
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 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. 178 found (best net $--, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.05$0.95
$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-$0.34$0.66
$58.00$59.001:2Aug 21-$0.41$0.59
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
$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. 140 found (best yield 5.65%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.860.510.8%5.65%6.44%9166
$51.50Aug 28$2.630.481.8%5.20%6.98%7839
$51.00Aug 21$2.570.500.8%5.08%5.87%206471
$52.00Aug 28$2.400.462.8%4.74%7.51%14057
$51.00Aug 14$2.270.500.8%4.49%5.28%8749
$52.50Aug 28$2.210.433.8%4.37%8.12%9366
$52.00Aug 21$2.110.452.8%4.17%6.94%4912.4K
$51.50Aug 14$2.040.471.8%4.03%5.81%4621
$53.00Aug 28$2.030.414.7%4.01%8.75%86150
$51.00Aug 7$1.930.490.8%3.81%4.60%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 75,647
Total Puts 67,668
Put/Call Ratio 0.89
Net Difference 7,979

Prior's Put/Call Breakdown

Total Calls 69,916
Total Puts 58,881
Put/Call Ratio 0.84
Net Difference 11,035

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