Tour v345
SLV
iShares Silver Trust
$50.74 +0.69%
(7/17 13:00) ◀
|
Friday, July 17, 2026 (1:05pm)
January 2026
|
▶ (7/17 13:10)
◀ 7/17 13:05 ▶

Option Volume

Detail
ℹ
Current (07/17 1:05pm) 153,782
Calls: 81,879 (53%)
Puts: 71,903 (47%)
Prior (07/16) 134,403
Calls: 73,088 (54%)
Puts: 61,315 (46%)
Current vs Prior +14.42%
Calls: +12.03% (Calls)
Puts: +17.27% (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 -45.40%
Calls: -47.57%
Puts: -42.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:05pm) $24.34M
Calls: $9.20M (38%)
Puts: $15.14M (62%)
Prior (07/16) $13.83M
Calls: $6.69M (48%)
Puts: $7.14M (52%)
Current vs Prior +76.07%
Calls: +37.54%
Puts: +112.20%
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 -67.43%
Calls: -48.09%
Puts: -73.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:05pm) 0.88
Prior (07/16) 0.84
Current vs Prior +4.68%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:05pm) 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% | 2.80%1.36% | 5.22%1.36% | 11.81%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -50.70% | -24.99%-50.70% | -10.49%-50.70% | -2.80%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.88% | -31.21%-58.87% | -13.40%-62.19% | -4.93%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -50.70% | -24.99%-50.70% | -10.49%-50.70% | -2.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.55% | 7.06%
Calls: 8.82% | 5.56%
Puts: 14.29% | 8.57%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -32.97% | -44.84%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -8.85% | -25.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($15.14M). 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
13:05BEARISHBULLISHBULLISH
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 448 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 241.061.08$1.071.9%7120.482.2K
$41.00Aug 79.9010.10$10.002.0%--0.9323
$53.00Aug 211.811.85$1.832.2%1430.401.7K
$42.00Aug 78.959.15$9.052.2%120.9219
$45.00Aug 216.656.80$6.732.2%230.812.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.509.65$9.571.6%590.8610.3K
$56.00Aug 145.855.95$5.901.7%210.7755
$58.50Aug 148.008.15$8.071.9%240.8646
$55.00Aug 145.055.15$5.102.0%100.73100
$58.00Aug 147.557.70$7.632.0%10.8417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.48, 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%7.9K0.282.4K
$55.00Jul 220.070.08$0.0812.5%1810.072.2K
$56.50Jul 240.070.08$0.0812.5%680.05653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4210.072.8K
$44.00Jul 240.070.08$0.0812.5%470.04141
$48.50Jul 200.080.09$0.0911.1%2.1K0.103.0K
$50.50Jul 170.090.10$0.1010.0%5.0K0.316.2K
$45.00Jul 240.100.11$0.119.1%1420.061.7K

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
$41.00Jul 179.659.90$9.782.6%1191.00324
$41.50Jul 179.159.40$9.282.7%1111.00323
$42.00Jul 178.658.90$8.782.8%1221.0031
$42.50Jul 178.158.40$8.283.0%971.0026
$43.00Jul 177.657.90$7.783.2%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 226.156.35$6.253.2%61.0031
$59.00Jul 228.108.35$8.233.0%--1.0023
$60.00Jul 229.109.35$9.232.7%11.0097
$60.00Jul 279.159.35$9.252.2%11.001
$59.50Jul 178.608.85$8.732.9%30.99544

Most actively traded options today. High liquidity = easy entry/exit. 602 active (total vol 140.0K, top 13.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.070.08$0.0812.5%7.9K0.282.4K
$50.00Jul 241.621.68$1.653.6%5.3K0.612.8K
$50.50Jul 170.320.35$0.348.8%4.8K0.691.2K
$50.00Jul 170.720.83$0.7714.3%3.7K0.9114.6K
$60.00Aug 210.450.48$0.476.4%3.3K0.1475.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%13.5K0.1038.5K
$50.00Aug 212.282.33$2.302.2%5.6K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.6K0.052.0K
$50.50Jul 170.090.10$0.1010.0%5.0K0.316.2K
$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 366.5%, max 853.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7488.0%57.6%746.5%119347
$42.50Jul 17Aug 7413.8%54.6%657.5%12326
$42.00Jul 17Aug 7416.2%55.3%652.4%13450
$60.00Jul 17Aug 28338.6%46.0%637.0%16153.6K
$59.50Jul 17Aug 28323.7%45.5%611.3%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28488.0%51.2%853.8%14.8K
$42.00Jul 17Aug 28416.2%49.8%736.5%162.3K
$42.50Jul 17Aug 14413.8%52.0%695.5%6130
$43.00Jul 17Aug 28370.3%48.6%661.1%2.1K4.3K
$41.50Jul 17Aug 14406.2%53.9%653.0%1434

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 1.94)

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 27$0.11$0.39$0.113.55$53.11
$53.50$54.00Jul 29$0.11$0.39$0.113.55$53.61
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
$44.00$43.00Aug 28$0.14$0.86$0.146.14$43.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 24.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Jul 22$2.40$2.40$0.1024.00$47.40
$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
$45.00$46.00Aug 21$0.83$0.83$0.174.88$45.83
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$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. 28 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.05129.6%40.2%
$48.50Jul 17Jul 20$0.06120.3%38.3%
$52.50Jul 17Jul 20$0.06101.4%30.5%
$49.00Jul 17Jul 20$0.11103.9%36.3%
$52.00Jul 17Jul 20$0.1377.7%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.06101.4%30.5%
$46.50Jul 17Jul 22$0.08192.7%50.1%
$48.50Jul 17Jul 20$0.08120.3%38.3%
$45.50Jul 17Jul 24$0.11254.6%54.0%
$49.00Jul 17Jul 20$0.11103.9%36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 0.85% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.08$0.35$0.43$50.57$51.430.85%
$50.50Jul 17$0.34$0.10$0.44$50.06$50.940.87%
$50.00Jul 17$0.77$0.03$0.80$49.20$50.801.58%
$51.50Jul 17$0.03$0.79$0.82$50.68$52.321.62%
$51.00Jul 20$0.45$0.70$1.15$49.85$52.152.27%
$50.50Jul 20$0.72$0.47$1.19$49.31$51.692.35%
$52.00Jul 17$0.02$1.26$1.28$50.72$53.282.52%
$49.50Jul 17$1.28$0.02$1.30$48.20$50.802.56%
$51.50Jul 20$0.28$1.02$1.30$50.20$52.802.56%
$50.00Jul 20$1.08$0.32$1.40$48.60$51.402.76%

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$0.08$0.03$0.11$49.89$51.11
$51.50$50.50Jul 17$0.03$0.10$0.13$50.37$51.63
$53.00$48.50Jul 20$0.05$0.09$0.14$48.36$53.14
$52.50$48.50Jul 20$0.08$0.09$0.17$48.33$52.67
$51.00$50.50Jul 17$0.08$0.10$0.18$50.32$51.18
$53.00$49.00Jul 20$0.05$0.13$0.18$48.82$53.18
$52.50$49.00Jul 20$0.08$0.13$0.21$48.79$52.71
$52.00$48.50Jul 20$0.15$0.09$0.24$48.26$52.24
$53.00$49.50Jul 20$0.05$0.21$0.26$49.24$53.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 7.33, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
44/4546/47Aug 21$0.87$0.136.69$44.13$46.87
46/4749/50Aug 21$0.87$0.136.69$46.13$49.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
43/4446/47Aug 21$0.85$0.155.67$43.15$46.85
43/4447/48Aug 21$0.84$0.165.25$43.16$47.84
45/4648/49Aug 21$0.84$0.165.25$45.16$48.84
45/4649/50Aug 21$0.83$0.174.88$45.17$49.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 28$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 28$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-1.03, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Jul 22-$1.03$1.47
$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-$0.39$0.61
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 5.77%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.930.520.5%5.77%6.29%9166
$51.50Aug 28$2.680.491.5%5.28%6.78%7839
$51.00Aug 21$2.660.510.5%5.24%5.75%319471
$52.00Aug 28$2.460.472.5%4.85%7.33%14057
$51.00Aug 14$2.340.510.5%4.61%5.12%8849
$52.50Aug 28$2.270.443.5%4.47%7.94%9466
$52.00Aug 21$2.200.462.5%4.34%6.82%4912.4K
$51.50Aug 14$2.110.481.5%4.16%5.66%4621
$53.00Aug 28$2.090.424.5%4.12%8.57%86150
$51.00Aug 7$2.030.500.5%4.00%4.51%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 81,879
Total Puts 71,903
Put/Call Ratio 0.88
Net Difference 9,976

Prior's Put/Call Breakdown

Total Calls 73,088
Total Puts 61,315
Put/Call Ratio 0.84
Net Difference 11,773

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