Tour v345
SLV
iShares Silver Trust
$50.68 +0.58%
(7/17 12:50) ◀
|
Friday, July 17, 2026 (12:55pm)
January 2026
|
▶ (7/17 13:00)
◀ 7/17 12:55 ▶

Option Volume

Detail
ℹ
Current (07/17 12:55pm) 150,833
Calls: 79,770 (53%)
Puts: 71,063 (47%)
Prior (07/16) 132,096
Calls: 71,844 (54%)
Puts: 60,252 (46%)
Current vs Prior +14.18%
Calls: +11.03% (Calls)
Puts: +17.94% (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 -46.45%
Calls: -48.92%
Puts: -43.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 12:55pm) $23.64M
Calls: $8.82M (37%)
Puts: $14.82M (63%)
Prior (07/16) $13.43M
Calls: $6.50M (48%)
Puts: $6.92M (52%)
Current vs Prior +76.08%
Calls: +35.70%
Puts: +114.00%
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 -68.36%
Calls: -50.23%
Puts: -74.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 12:55pm) 0.89
Prior (07/16) 0.84
Current vs Prior +6.22%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +6.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 12:55pm) 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 1.34% | 2.82%1.34% | 5.25%1.34% | 11.80%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -51.35% | -24.36%-51.35% | -10.02%-51.35% | -2.83%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -54.48% | -30.63%-59.41% | -12.95%-62.69% | -4.95%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -51.35% | -24.36%-51.35% | -10.02%-51.35% | -2.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.39% | 6.28%
Calls: 14.29% | 5.88%
Puts: 12.50% | 6.67%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -22.29% | -50.94%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +5.67% | -33.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($14.82M). Elevated premium activity with dollar volume up 76% 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
12:55BEARISHBULLISHBULLISH
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 452 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 287.557.70$7.632.0%250.83--
$44.00Aug 217.407.55$7.482.0%10.84--
$41.00Jul 179.609.80$9.702.1%1170.99324
$44.00Aug 77.057.20$7.132.1%980.8842
$41.50Jul 179.109.30$9.202.2%1111.00323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.609.70$9.651.0%590.8710.3K
$60.00Aug 149.459.60$9.521.6%550.8983
$50.00Aug 212.322.36$2.341.7%5.6K0.4322.5K
$58.50Aug 148.058.20$8.131.8%240.8646
$55.00Aug 145.105.20$5.151.9%100.73100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 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%7.2K0.252.4K
$57.50Jul 240.060.07$0.0714.3%140.041.5K
$52.50Jul 200.080.09$0.0911.1%1.5K0.12352
$56.00Jul 240.090.10$0.1010.0%660.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.060.07$0.0714.3%4210.072.8K
$48.50Jul 200.090.10$0.1010.0%2.1K0.113.0K
$45.00Jul 240.100.11$0.119.1%1420.061.7K
$45.50Jul 240.110.13$0.1216.7%110.071.6K
$49.00Jul 200.130.15$0.1414.3%5540.16308

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
$42.00Jul 208.608.80$8.702.3%--1.0012
$43.00Jul 207.607.80$7.702.6%--1.0030
$44.00Jul 206.606.80$6.703.0%--1.0021
$45.00Jul 205.605.80$5.703.5%--1.0017
$46.00Jul 204.604.85$4.725.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 172.272.37$2.324.3%3491.0010.2K
$53.50Jul 172.742.90$2.825.7%691.001.2K
$54.00Jul 173.253.40$3.334.5%2081.002.8K
$54.50Jul 173.753.90$3.833.9%2291.001.2K
$55.00Jul 174.254.40$4.333.5%3071.009.0K

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 137.4K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.060.07$0.0714.3%7.2K0.252.4K
$50.00Jul 241.581.62$1.602.5%5.3K0.602.8K
$50.50Jul 170.260.30$0.2814.3%4.7K0.671.2K
$50.00Jul 170.660.81$0.7420.3%3.7K0.8914.6K
$60.00Aug 210.440.46$0.454.4%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.04$0.0366.7%13.4K0.1138.5K
$50.00Aug 212.322.36$2.341.7%5.6K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.6K0.052.0K
$50.50Jul 170.090.12$0.1127.3%4.9K0.336.2K
$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. 75 strikes (avg 363.5%, max 825.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7472.5%57.7%718.7%117347
$42.00Jul 17Aug 7424.1%55.3%667.2%12250
$58.50Jul 17Aug 28327.9%45.2%625.6%215989
$60.00Jul 17Aug 28330.8%46.0%618.6%16153.6K
$59.50Jul 17Aug 28316.2%45.6%593.6%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28472.5%51.0%825.5%14.8K
$42.00Jul 17Aug 28424.1%49.8%752.4%162.3K
$42.50Jul 17Aug 14400.5%51.7%675.2%6130
$43.00Jul 17Aug 28358.3%48.5%639.4%2.1K4.3K
$41.50Jul 17Aug 14393.3%53.6%633.3%1434

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
$52.50$53.00Jul 22$0.10$0.40$0.104.00$52.60
$51.50$52.00Jul 20$0.11$0.39$0.113.55$51.61
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. 270 found (best R:R 12.64, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$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
$47.00$47.50Jul 29$0.40$0.40$0.104.00$47.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.39$1.39$0.1112.64$58.61
$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
$53.50$53.00Jul 24$0.40$0.40$0.104.00$53.10
$54.50$54.00Jul 29$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.07124.2%40.8%
$52.50Jul 17Jul 20$0.07100.7%32.0%
$48.50Jul 17Jul 20$0.08115.0%38.5%
$52.00Jul 17Jul 20$0.1277.8%31.0%
$49.00Jul 17Jul 20$0.1398.9%36.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06124.2%40.8%
$46.50Jul 17Jul 22$0.08185.7%49.4%
$57.50Jul 17Jul 24$0.08293.4%52.0%
$48.50Jul 17Jul 20$0.09115.0%38.5%
$52.50Jul 17Jul 20$0.09100.7%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 0.77% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.28$0.11$0.39$50.11$50.890.77%
$51.00Jul 17$0.07$0.40$0.47$50.53$51.470.93%
$50.00Jul 17$0.74$0.03$0.77$49.23$50.771.52%
$51.50Jul 17$0.03$0.84$0.87$50.63$52.371.72%
$51.00Jul 20$0.43$0.75$1.18$49.82$52.182.33%
$50.50Jul 20$0.68$0.52$1.20$49.30$51.702.37%
$49.50Jul 17$1.23$0.02$1.25$48.25$50.752.47%
$52.00Jul 17$0.02$1.32$1.34$50.66$53.342.64%
$51.50Jul 20$0.25$1.09$1.34$50.16$52.842.64%
$50.00Jul 20$1.02$0.34$1.36$48.64$51.362.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Jul 17$0.03$0.03$0.06$49.94$51.56
$51.00$50.00Jul 17$0.07$0.03$0.10$49.90$51.10
$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$0.07$0.11$0.18$50.32$51.18
$52.50$48.50Jul 20$0.09$0.10$0.19$48.31$52.69
$53.00$49.00Jul 20$0.05$0.14$0.19$48.81$53.19
$52.50$49.00Jul 20$0.09$0.14$0.23$48.77$52.73
$52.00$48.50Jul 20$0.14$0.10$0.24$48.26$52.24
$53.00$49.50Jul 20$0.05$0.22$0.27$49.23$53.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.89$0.118.09$42.11$45.89
46/4749/50Aug 21$0.89$0.118.09$46.11$49.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
44/4546/47Aug 21$0.87$0.136.69$44.13$46.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
43/4446/47Aug 21$0.85$0.155.67$43.15$46.85
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85
49/5051/52Aug 21$0.84$0.165.25$49.16$51.84

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
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 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
$50.00$51.00$52.00Aug 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. 175 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-$0.16$0.84
$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
$42.00$41.001:2Jul 22$0.00$1.00
$43.00$42.001:2Jul 24$0.00$1.00
$44.00$43.001:2Jul 27-$0.05$0.95
$45.00$44.001:2Jul 27-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.70%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.510.6%5.70%6.33%9166
$51.50Aug 28$2.660.491.6%5.25%6.87%7839
$51.00Aug 21$2.620.510.6%5.17%5.80%319471
$52.00Aug 28$2.440.462.6%4.81%7.42%14057
$51.00Aug 14$2.320.500.6%4.58%5.21%8749
$52.50Aug 28$2.240.433.6%4.42%8.01%9366
$52.00Aug 21$2.160.452.6%4.26%6.87%4912.4K
$51.50Aug 14$2.070.471.6%4.08%5.70%4621
$53.00Aug 28$2.040.414.6%4.03%8.60%86150
$51.00Aug 7$2.000.500.6%3.95%4.58%10084

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 79,770
Total Puts 71,063
Put/Call Ratio 0.89
Net Difference 8,707

Prior's Put/Call Breakdown

Total Calls 71,844
Total Puts 60,252
Put/Call Ratio 0.84
Net Difference 11,592

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