Tour v345
SLV
iShares Silver Trust
$50.68 +0.57%
(7/17 12:55) ◀
|
Friday, July 17, 2026 (1:00pm)
January 2026
|
▶ (7/17 13:05)
◀ 7/17 13:00 ▶

Option Volume

Detail
ℹ
Current (07/17 1:00pm) 151,567
Calls: 80,141 (53%)
Puts: 71,426 (47%)
Prior (07/16) 133,644
Calls: 72,475 (54%)
Puts: 61,169 (46%)
Current vs Prior +13.41%
Calls: +10.58% (Calls)
Puts: +16.77% (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 -46.19%
Calls: -48.68%
Puts: -43.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:00pm) $24.02M
Calls: $8.87M (37%)
Puts: $15.15M (63%)
Prior (07/16) $13.70M
Calls: $6.56M (48%)
Puts: $7.14M (52%)
Current vs Prior +75.38%
Calls: +35.19%
Puts: +112.32%
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 -67.85%
Calls: -49.96%
Puts: -73.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:00pm) 0.89
Prior (07/16) 0.84
Current vs Prior +5.60%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +6.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:00pm) 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% | 2.84%1.36% | 5.23%1.36% | 11.82%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -50.64% | -23.84%-50.64% | -10.38%-50.64% | -2.68%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.82% | -30.16%-58.82% | -13.30%-62.15% | -4.81%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -50.64% | -23.84%-50.64% | -10.38%-50.64% | -2.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.46% | 6.81%
Calls: 17.86% | 4.41%
Puts: 17.07% | 9.21%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +1.33% | -46.80%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +37.79% | -28.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($15.15M). 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
13:00BEARISHBULLISHBULLISH
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 457 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.201.22$1.211.7%1.1K0.3013.1K
$42.50Aug 78.408.55$8.481.8%180.91--
$44.00Aug 287.557.70$7.632.0%250.82--
$44.00Aug 217.407.55$7.482.0%10.84--
$44.00Aug 77.057.20$7.132.1%980.8842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 177.307.40$7.351.4%4611.001.6K
$60.00Aug 219.609.75$9.681.5%590.8710.3K
$60.00Jul 179.259.40$9.321.6%2161.0015.6K
$59.00Aug 218.708.85$8.771.7%50.85389
$55.00Aug 215.355.45$5.401.9%4870.7016.3K

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
$51.00Jul 170.060.07$0.0714.3%7.2K0.232.4K
$55.00Jul 220.070.08$0.0812.5%1780.072.2K
$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
$44.00Jul 240.070.08$0.0812.5%470.04141
$50.50Jul 170.100.12$0.1118.2%4.9K0.376.2K
$45.00Jul 240.100.11$0.119.1%1420.061.7K
$45.50Jul 240.120.13$0.137.7%110.071.6K
$49.00Jul 200.130.15$0.1414.3%5560.16308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.558.80$8.682.9%--1.0012
$43.00Jul 207.607.80$7.702.6%--1.0030
$44.00Jul 206.556.80$6.683.7%--1.0021
$45.00Jul 205.555.80$5.684.4%--1.0017
$46.00Jul 204.604.80$4.704.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 172.302.40$2.354.3%3511.0010.2K
$53.50Jul 172.752.90$2.835.3%691.001.2K
$54.00Jul 173.253.45$3.356.0%2091.002.8K
$54.50Jul 173.753.95$3.855.2%2291.001.2K
$55.00Jul 174.254.40$4.333.5%3071.009.0K

Most actively traded options today. High liquidity = easy entry/exit. 598 active (total vol 138.0K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.060.07$0.0714.3%7.2K0.232.4K
$50.00Jul 241.581.62$1.602.5%5.3K0.602.8K
$50.50Jul 170.250.30$0.2817.9%4.7K0.631.2K
$50.00Jul 170.650.71$0.688.8%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 212.322.39$2.363.0%5.6K0.4422.5K
$49.50Jul 170.010.02$0.0250.0%5.6K0.052.0K
$50.50Jul 170.100.12$0.1118.2%4.9K0.376.2K
$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. 78 strikes (avg 362.9%, max 834.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7476.7%57.6%727.1%117347
$42.00Jul 17Aug 7427.8%55.2%675.0%13050
$42.50Jul 17Aug 7403.9%54.5%641.7%11526
$60.00Jul 17Aug 28336.6%46.1%630.6%16153.6K
$59.50Jul 17Aug 28321.8%45.6%605.3%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28476.7%51.0%834.3%14.8K
$42.00Jul 17Aug 28427.8%49.7%760.3%162.3K
$42.50Jul 17Aug 14403.9%51.7%681.9%6130
$43.00Jul 17Aug 28361.2%48.4%645.9%2.1K4.3K
$41.50Jul 17Aug 14396.8%53.6%640.2%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, avg 1.92)

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$0.17$0.83$0.174.88$56.17
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$52.00$52.50Jul 22$0.11$0.39$0.113.55$52.11
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. 271 found (best R:R 18.23, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Jul 22$2.37$2.37$0.1318.23$47.37
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$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$57.00Aug 21$0.87$0.87$0.136.69$57.13
$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
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67
$53.50$53.00Jul 24$0.40$0.40$0.104.00$53.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05476.7%65.7%
$48.00Jul 17Jul 20$0.07124.1%40.7%
$52.50Jul 17Jul 20$0.07104.1%32.2%
$48.50Jul 17Jul 20$0.09114.6%38.4%
$49.00Jul 17Jul 20$0.1298.0%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.07104.1%32.2%
$46.50Jul 17Jul 22$0.08186.4%49.2%
$48.50Jul 17Jul 20$0.08114.6%38.4%
$45.50Jul 17Jul 24$0.11262.5%53.9%
$49.00Jul 17Jul 20$0.1298.0%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 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$0.41$0.48$50.52$51.480.95%
$50.00Jul 17$0.68$0.03$0.71$49.29$50.711.40%
$51.50Jul 17$0.03$0.88$0.91$50.59$52.411.80%
$51.00Jul 20$0.42$0.76$1.18$49.82$52.182.33%
$50.50Jul 20$0.68$0.52$1.20$49.30$51.702.37%
$49.50Jul 17$1.19$0.02$1.21$48.29$50.712.39%
$51.50Jul 20$0.25$1.09$1.34$50.16$52.842.64%
$52.00Jul 17$0.02$1.33$1.35$50.65$53.352.66%
$50.00Jul 20$1.00$0.35$1.35$48.65$51.352.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.80%)

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$0.09$0.14$48.36$53.14
$51.00$50.50Jul 17$0.07$0.11$0.18$50.32$51.18
$52.50$48.50Jul 20$0.09$0.09$0.18$48.32$52.68
$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$0.15$0.09$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. 148 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 21$0.90$0.109.00$44.10$46.90
45/4647/48Aug 21$0.90$0.109.00$45.10$47.90
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
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86

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
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 21$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 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
$48.00$49.00$50.00Aug 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. 177 found (best net $-0.96, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Jul 22-$0.96$1.54
$59.00$60.001:2Jul 29-$0.05$0.95
$59.00$60.001:2Aug 7-$0.15$0.85
$58.00$59.001:2Aug 7-$0.22$0.78
$59.00$60.001:2Aug 21-$0.36$0.64
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
$45.00$44.001:2Jul 24-$0.05$0.95
$44.00$43.001:2Jul 27-$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 5.70%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.510.6%5.70%6.33%9166
$51.50Aug 28$2.640.491.6%5.21%6.83%7839
$51.00Aug 21$2.610.510.6%5.15%5.78%319471
$52.00Aug 28$2.420.462.6%4.78%7.38%14057
$51.00Aug 14$2.310.500.6%4.56%5.19%8849
$52.50Aug 28$2.230.433.6%4.40%7.99%9466
$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$2.050.414.6%4.04%8.62%86150
$51.00Aug 7$1.980.490.6%3.91%4.54%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 80,141
Total Puts 71,426
Put/Call Ratio 0.89
Net Difference 8,715

Prior's Put/Call Breakdown

Total Calls 72,475
Total Puts 61,169
Put/Call Ratio 0.84
Net Difference 11,306

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