Tour v345
SLV
iShares Silver Trust
$50.67 +0.55%
(7/17 12:40) ◀
|
Friday, July 17, 2026 (12:45pm)
January 2026
|
▶ (7/17 12:50)
◀ 7/17 12:45 ▶

Option Volume

Detail
ℹ
Current (07/17 12:45pm) 144,887
Calls: 76,787 (53%)
Puts: 68,100 (47%)
Prior (07/16) 129,979
Calls: 70,564 (54%)
Puts: 59,415 (46%)
Current vs Prior +11.47%
Calls: +8.82% (Calls)
Puts: +14.62% (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 -48.56%
Calls: -50.83%
Puts: -45.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:45pm) $22.80M
Calls: $8.45M (37%)
Puts: $14.35M (63%)
Prior (07/16) $13.26M
Calls: $6.32M (48%)
Puts: $6.94M (52%)
Current vs Prior +71.95%
Calls: +33.72%
Puts: +106.76%
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 -69.49%
Calls: -52.32%
Puts: -74.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:45pm) 0.89
Prior (07/16) 0.84
Current vs Prior +5.33%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +5.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:45pm) 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 1.42% | 2.84%1.42% | 5.29%1.42% | 11.82%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -48.49% | -23.83%-48.49% | -9.35%-48.49% | -2.67%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -51.81% | -30.14%-57.02% | -12.30%-60.49% | -4.80%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -48.49% | -23.83%-48.49% | -9.35%-48.49% | -2.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.31% | 3.45%
Calls: 10.34% | 2.94%
Puts: 16.28% | 3.95%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -22.75% | -73.05%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +5.04% | -63.64%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($14.35M). 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 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
12:45BEARISHBULLISHBULLISH
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 445 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 77.457.60$7.532.0%220.89--
$44.00Aug 217.357.50$7.432.0%10.84--
$41.00Jul 179.509.70$9.602.1%1171.00324
$44.00Aug 77.007.15$7.082.1%710.8842
$42.00Aug 78.859.05$8.952.2%--0.9219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.509.65$9.571.6%550.8983
$58.00Aug 147.657.80$7.731.9%10.8417
$60.50Jul 249.8010.00$9.902.0%1000.98326
$60.00Aug 289.709.90$9.802.0%140.84130
$57.50Aug 147.207.35$7.282.1%--0.8323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.49, 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%6.8K0.232.4K
$57.00Jul 240.060.07$0.0714.3%1130.05824
$52.50Jul 200.080.09$0.0911.1%1.3K0.12352
$56.00Jul 240.090.10$0.1010.0%660.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.060.07$0.0714.3%4060.072.8K
$44.00Jul 240.070.08$0.0812.5%370.04141
$48.50Jul 200.090.10$0.1010.0%2320.113.0K
$45.00Jul 240.100.11$0.119.1%1380.061.7K
$50.50Jul 170.110.13$0.1216.7%4.8K0.376.2K

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
$41.00Jul 179.509.70$9.602.1%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
$43.00Jul 177.507.75$7.633.3%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.308.50$8.402.4%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
$57.50Jul 176.757.00$6.883.6%450.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 589 active (total vol 131.9K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.060.07$0.0714.3%6.8K0.232.4K
$50.00Jul 241.561.60$1.582.5%5.2K0.592.8K
$50.50Jul 170.270.30$0.2910.3%4.7K0.631.2K
$50.00Jul 170.650.73$0.6911.6%3.6K0.8714.6K
$60.00Aug 210.440.47$0.456.7%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.05$0.0450.0%13.4K0.1338.5K
$49.50Jul 170.020.03$0.0333.3%5.6K0.072.0K
$50.00Aug 212.332.39$2.362.5%5.5K0.4422.5K
$50.50Jul 170.110.13$0.1216.7%4.8K0.376.2K
$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 329.8%, max 691.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 28324.3%46.0%604.8%15953.6K
$41.00Jul 17Aug 7403.3%57.5%601.5%117347
$59.50Jul 17Aug 28310.1%45.7%578.6%--2.5K
$58.50Jul 17Aug 28303.8%45.2%572.2%215989
$42.00Jul 17Aug 7361.5%55.1%556.6%12250
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28403.3%50.9%691.6%14.8K
$42.00Jul 17Aug 28361.5%49.6%628.2%162.3K
$41.50Jul 17Aug 14382.3%53.4%615.5%1434
$60.00Jul 17Aug 28324.3%46.0%604.8%22815.7K
$59.50Jul 17Aug 28310.1%45.7%578.6%22548

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 9.00, avg 1.88)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
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$0.11$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$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 10.54, avg 1.48)

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
$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
$50.00$50.50Jul 17$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.37$1.37$0.1310.54$58.63
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Jul 20$0.05239.5%61.9%
$48.00Jul 17Jul 20$0.07119.5%40.7%
$52.50Jul 17Jul 20$0.07100.3%32.1%
$41.00Jul 17Jul 24$0.08403.3%65.5%
$48.50Jul 17Jul 20$0.11110.4%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06119.5%40.7%
$46.50Jul 17Jul 22$0.08179.6%48.9%
$48.50Jul 17Jul 20$0.09110.4%38.3%
$52.50Jul 17Jul 20$0.09100.3%32.1%
$45.50Jul 17Jul 24$0.11253.0%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 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$0.07$0.43$0.50$50.50$51.500.99%
$50.00Jul 17$0.69$0.04$0.73$49.27$50.731.44%
$51.50Jul 17$0.03$0.89$0.92$50.58$52.421.82%
$49.50Jul 17$1.13$0.03$1.16$48.34$50.662.29%
$51.00Jul 20$0.43$0.76$1.19$49.81$52.192.35%
$50.50Jul 20$0.68$0.52$1.20$49.30$51.702.37%
$50.00Jul 20$1.00$0.35$1.35$48.65$51.352.66%
$51.50Jul 20$0.26$1.12$1.38$50.12$52.882.72%
$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. 256 found (cheapest 0.12% of stock, avg 4.75%)

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
$51.50$50.50Jul 17$0.03$0.12$0.15$50.35$51.65
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$51.00$50.50Jul 17$0.07$0.12$0.19$50.31$51.19
$52.50$48.50Jul 20$0.09$0.10$0.19$48.31$52.69
$53.00$49.00Jul 20$0.05$0.15$0.20$48.80$53.20
$52.50$49.00Jul 20$0.09$0.15$0.24$48.76$52.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 21$0.90$0.109.00$43.10$45.90
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
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
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
46/4749/50Aug 21$0.85$0.155.67$46.15$49.85
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 24$0.06$0.9415.67
$44.00$45.00$46.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 174 found (best net $--, 171 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-$0.21$0.79
$59.00$60.001:2Aug 21-$0.36$0.64
$58.00$59.001:2Aug 21-$0.42$0.58
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
$45.00$44.001:2Jul 24-$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 5.66%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.7%5.66%6.32%9166
$51.50Aug 28$2.630.481.6%5.19%6.83%7839
$51.00Aug 21$2.600.510.7%5.13%5.78%206471
$52.00Aug 28$2.410.462.6%4.76%7.38%14057
$51.00Aug 14$2.300.500.7%4.54%5.19%8749
$52.50Aug 28$2.210.433.6%4.36%7.97%9366
$52.00Aug 21$2.110.452.6%4.16%6.79%4912.4K
$51.50Aug 14$2.060.471.6%4.07%5.70%4621
$53.00Aug 28$2.050.414.6%4.05%8.64%86150
$51.00Aug 7$1.990.490.7%3.93%4.58%9684

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 76,787
Total Puts 68,100
Put/Call Ratio 0.89
Net Difference 8,687

Prior's Put/Call Breakdown

Total Calls 70,564
Total Puts 59,415
Put/Call Ratio 0.84
Net Difference 11,149

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