Tour v345
SLV
iShares Silver Trust
$50.72 +0.66%
(7/17 12:45) ◀
|
Friday, July 17, 2026 (12:50pm)
January 2026
|
▶ (7/17 12:55)
◀ 7/17 12:50 ▶

Option Volume

Detail
ℹ
Current (07/17 12:50pm) 147,711
Calls: 78,966 (53%)
Puts: 68,745 (47%)
Prior (07/16) 131,017
Calls: 71,283 (54%)
Puts: 59,734 (46%)
Current vs Prior +12.74%
Calls: +10.78% (Calls)
Puts: +15.09% (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 -47.55%
Calls: -49.43%
Puts: -45.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:50pm) $23.29M
Calls: $8.76M (38%)
Puts: $14.53M (62%)
Prior (07/16) $13.34M
Calls: $6.36M (48%)
Puts: $6.98M (52%)
Current vs Prior +74.67%
Calls: +37.85%
Puts: +108.22%
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 -68.83%
Calls: -50.55%
Puts: -74.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:50pm) 0.87
Prior (07/16) 0.84
Current vs Prior +3.89%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:50pm) 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% | 2.88%1.36% | 5.24%1.36% | 11.83%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -50.68% | -22.85%-50.68% | -10.11%-50.68% | -2.60%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.86% | -29.24%-58.85% | -13.04%-62.18% | -4.73%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -50.68% | -22.85%-50.68% | -10.11%-50.68% | -2.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.57% | 3.44%
Calls: 15.63% | 4.17%
Puts: 13.51% | 2.70%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -15.44% | -73.12%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +14.98% | -63.75%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($14.53M). Elevated premium activity with dollar volume up 75% 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
12:50BEARISHBULLISHBULLISH
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 448 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.407.55$7.482.0%10.84--
$41.00Jul 179.609.80$9.702.1%1171.00324
$44.00Aug 77.057.20$7.132.1%830.8842
$41.50Jul 179.109.30$9.202.2%1111.00323
$42.00Jul 318.758.95$8.852.3%--0.9417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 241.321.34$1.331.5%4140.53793
$60.00Aug 219.559.70$9.631.6%560.8710.3K
$60.00Aug 149.459.60$9.521.6%550.8983
$60.00Jul 179.209.35$9.271.6%2150.9915.6K
$58.50Aug 148.058.20$8.131.8%240.8646

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%830.045.2K
$57.00Jul 240.060.07$0.0714.3%1130.05824
$51.00Jul 170.070.08$0.0812.5%6.9K0.272.4K
$52.50Jul 200.090.10$0.1010.0%1.4K0.13352
$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
$50.50Jul 170.090.10$0.1010.0%4.8K0.336.2K
$48.50Jul 200.090.10$0.1010.0%2320.113.0K
$45.00Jul 240.100.11$0.119.1%1380.061.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 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 179.209.35$9.271.6%2150.9915.6K
$60.50Jul 179.709.90$9.802.0%--0.991.5K
$57.50Jul 176.706.90$6.802.9%450.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 134.4K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.070.08$0.0812.5%6.9K0.272.4K
$50.00Jul 241.551.65$1.606.2%5.3K0.602.8K
$50.50Jul 170.290.34$0.3215.6%4.7K0.671.2K
$50.00Jul 170.680.77$0.7312.3%3.7K0.8914.6K
$60.00Aug 210.440.47$0.456.7%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.04$0.0366.7%13.4K0.1138.5K
$50.00Aug 212.312.39$2.353.4%5.6K0.4322.5K
$49.50Jul 170.020.03$0.0333.3%5.6K0.072.0K
$50.50Jul 170.090.10$0.1010.0%4.8K0.336.2K
$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 336.7%, max 771.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7444.7%57.6%671.4%117347
$42.00Jul 17Aug 7398.4%55.2%621.6%12250
$60.00Jul 17Aug 28326.4%45.9%611.0%15953.6K
$59.50Jul 17Aug 28312.0%45.6%584.4%--2.5K
$59.00Jul 17Aug 28297.4%45.5%553.6%574.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28444.7%51.0%771.1%14.8K
$42.00Jul 17Aug 28398.4%49.8%700.7%162.3K
$41.50Jul 17Aug 14388.8%53.6%625.3%1434
$60.00Jul 17Aug 28326.4%45.9%611.0%22915.7K
$59.50Jul 17Aug 28312.0%45.6%584.4%22548

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 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$0.18$0.82$0.184.56$56.18
$53.00$53.50Jul 24$0.10$0.40$0.104.00$53.10
$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
$45.00$44.00Aug 21$0.15$0.85$0.155.67$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 12.64, avg 1.46)

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
$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
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.39$1.39$0.1112.64$58.61
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$57.50$56.50Aug 28$0.82$0.82$0.184.56$56.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.08123.1%41.2%
$52.50Jul 17Jul 20$0.0899.0%32.6%
$48.50Jul 17Jul 20$0.09114.0%38.9%
$49.00Jul 17Jul 20$0.1398.1%36.5%
$52.00Jul 17Jul 20$0.1476.3%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 17Jul 20$0.05137.8%34.3%
$60.00Jul 17Jul 22$0.05326.4%64.5%
$48.00Jul 17Jul 20$0.06123.1%41.2%
$46.50Jul 17Jul 22$0.08183.8%49.4%
$57.50Jul 17Jul 24$0.08252.4%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 0.83% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.32$0.10$0.42$50.08$50.920.83%
$51.00Jul 17$0.08$0.37$0.45$50.55$51.450.89%
$50.00Jul 17$0.73$0.03$0.76$49.24$50.761.50%
$51.50Jul 17$0.03$0.80$0.83$50.67$52.331.64%
$51.00Jul 20$0.46$0.74$1.20$49.80$52.202.37%
$50.50Jul 20$0.72$0.51$1.23$49.27$51.732.43%
$49.50Jul 17$1.23$0.03$1.26$48.24$50.762.48%
$52.00Jul 17$0.02$1.33$1.35$50.65$53.352.66%
$50.00Jul 20$1.04$0.33$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. 256 found (cheapest 0.12% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$51.50$50.50Jul 17$0.03$0.10$0.13$50.37$51.63
$53.00$48.50Jul 20$0.05$0.10$0.15$48.35$53.15
$51.00$50.50Jul 17$0.08$0.10$0.18$50.32$51.18
$53.00$49.00Jul 20$0.05$0.14$0.19$48.81$53.19
$52.50$48.50Jul 20$0.10$0.10$0.20$48.30$52.70
$52.50$49.00Jul 20$0.10$0.14$0.24$48.76$52.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 21$0.90$0.109.00$44.10$46.90
47/4849/50Aug 21$0.90$0.109.00$47.10$49.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
43/4445/46Aug 21$0.88$0.127.33$43.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
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
42/4345/46Aug 21$0.86$0.146.14$42.14$45.86
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
46/4749/50Aug 21$0.86$0.146.14$46.14$49.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67

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-$0.05$0.95
$59.00$60.001:2Aug 7-$0.18$0.82
$58.00$59.001:2Aug 7-$0.20$0.80
$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
$43.00$42.001:2Jul 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. 141 found (best yield 5.70%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.510.6%5.70%6.25%9166
$51.50Aug 28$2.660.491.5%5.24%6.78%7839
$51.00Aug 21$2.620.510.6%5.17%5.72%309471
$52.00Aug 28$2.440.462.5%4.81%7.33%14057
$51.00Aug 14$2.320.500.6%4.57%5.13%8749
$52.50Aug 28$2.240.443.5%4.42%7.93%9366
$52.00Aug 21$2.160.452.5%4.26%6.78%4912.4K
$51.50Aug 14$2.070.471.5%4.08%5.62%4621
$53.00Aug 28$2.060.414.5%4.06%8.56%86150
$51.00Aug 7$2.000.500.6%3.94%4.50%9884

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 78,966
Total Puts 68,745
Put/Call Ratio 0.87
Net Difference 10,221

Prior's Put/Call Breakdown

Total Calls 71,283
Total Puts 59,734
Put/Call Ratio 0.84
Net Difference 11,549

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