Tour v345
SLV
iShares Silver Trust
$50.74 +0.69%
(7/17 13:05) ◀
|
Friday, July 17, 2026 (1:10pm)
January 2026
|
▶ (7/17 13:15)
◀ 7/17 13:10 ▶

Option Volume

Detail
ℹ
Current (07/17 1:10pm) 156,604
Calls: 83,372 (53%)
Puts: 73,232 (47%)
Prior (07/16) 136,395
Calls: 73,644 (54%)
Puts: 62,751 (46%)
Current vs Prior +14.82%
Calls: +13.21% (Calls)
Puts: +16.70% (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 -44.40%
Calls: -46.61%
Puts: -41.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:10pm) $24.56M
Calls: $9.33M (38%)
Puts: $15.23M (62%)
Prior (07/16) $14.04M
Calls: $6.58M (47%)
Puts: $7.46M (53%)
Current vs Prior +74.92%
Calls: +41.67%
Puts: +104.28%
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 -67.13%
Calls: -47.37%
Puts: -73.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:10pm) 0.88
Prior (07/16) 0.85
Current vs Prior +3.09%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:10pm) 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% | 11.84%
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% | -2.48%
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% | -4.61%
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% | -2.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.02% | 4.93%
Calls: 11.76% | 2.82%
Puts: 14.29% | 7.04%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -24.43% | -61.48%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +2.75% | -48.04%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($15.23M). 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
13:10BEARISHBULLISHBULLISH
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 461 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%180.9219
$45.00Aug 216.656.80$6.732.2%230.812.8K
$42.00Jul 318.859.05$8.952.2%--0.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 146.706.80$6.751.5%10.8131
$60.00Aug 219.509.65$9.571.6%640.8710.3K
$60.00Aug 79.309.45$9.381.6%--0.9079
$56.00Aug 145.855.95$5.901.7%210.7755
$59.00Aug 218.608.75$8.681.7%50.84389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 240.050.06$0.0616.7%160.041.5K
$58.00Jul 240.050.06$0.0616.7%930.045.2K
$57.00Jul 240.060.07$0.0714.3%1130.05824
$52.50Jul 200.070.08$0.0812.5%1.5K0.11352
$55.00Jul 220.070.08$0.0812.5%1810.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4210.072.8K
$44.00Jul 240.070.08$0.0812.5%570.04141
$48.50Jul 200.080.09$0.0911.1%2.1K0.103.0K
$45.00Jul 240.100.11$0.119.1%1420.061.7K
$47.00Jul 220.110.13$0.1216.7%1320.09149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.659.90$9.782.6%1261.00324
$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
$59.50Jul 178.608.85$8.732.9%30.99544
$60.00Jul 179.159.35$9.252.2%2200.9915.6K
$60.50Jul 179.609.85$9.732.6%10.991.5K
$58.00Jul 177.107.35$7.233.5%4610.991.6K
$58.50Jul 177.657.85$7.752.6%--0.9957

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 142.7K, top 14.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.080.09$0.0911.1%8.3K0.312.4K
$50.00Jul 241.621.68$1.653.6%5.3K0.612.8K
$50.50Jul 170.320.36$0.3411.8%4.8K0.721.2K
$50.00Jul 170.730.87$0.8017.5%3.7K0.9114.6K
$60.00Aug 210.450.47$0.464.3%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%14.3K0.0938.5K
$49.50Jul 170.010.02$0.0250.0%5.6K0.052.0K
$50.00Aug 212.272.33$2.302.6%5.6K0.4322.5K
$50.50Jul 170.080.10$0.0922.2%5.2K0.286.2K
$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. 79 strikes (avg 371.0%, max 869.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7494.5%57.7%756.3%126347
$42.50Jul 17Aug 7419.4%54.7%666.3%13326
$42.00Jul 17Aug 7421.8%55.4%661.0%14050
$60.00Jul 17Aug 28342.9%45.9%646.6%16153.6K
$59.50Jul 17Aug 28326.1%45.5%616.0%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28494.5%51.0%869.8%14.8K
$42.00Jul 17Aug 28421.8%49.8%747.8%162.3K
$42.50Jul 17Aug 14419.4%51.9%707.7%6130
$43.00Jul 17Aug 28375.4%48.5%673.7%2.1K4.3K
$41.50Jul 17Aug 14411.6%54.1%661.5%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$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
$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
$44.00$43.00Aug 21$0.12$0.88$0.127.33$43.88
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88
$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. 269 found (best R:R 24.00, avg 1.54)

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$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$49.50$50.00Jul 20$0.40$0.40$0.104.00$49.90
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$60.00$59.00Aug 21$0.89$0.89$0.118.09$59.11
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$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. 29 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.05132.2%40.0%
$48.50Jul 17Jul 20$0.06122.9%38.0%
$52.50Jul 17Jul 20$0.06101.0%30.2%
$49.00Jul 17Jul 20$0.11106.4%35.5%
$52.00Jul 17Jul 20$0.1377.1%30.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.07101.0%30.2%
$46.50Jul 17Jul 22$0.08195.9%50.1%
$48.50Jul 17Jul 20$0.08122.9%38.0%
$45.50Jul 17Jul 24$0.11238.3%54.1%
$49.00Jul 17Jul 20$0.11106.4%35.5%

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%
$50.50Jul 17$0.34$0.09$0.43$50.07$50.930.85%
$51.00Jul 17$0.09$0.35$0.44$50.56$51.440.87%
$51.50Jul 17$0.03$0.77$0.80$50.70$52.301.58%
$50.00Jul 17$0.80$0.03$0.83$49.17$50.831.64%
$51.00Jul 20$0.45$0.71$1.16$49.84$52.162.29%
$50.50Jul 20$0.71$0.47$1.18$49.32$51.682.33%
$51.50Jul 20$0.27$1.01$1.28$50.22$52.782.52%
$52.00Jul 17$0.02$1.27$1.29$50.71$53.292.54%
$49.50Jul 17$1.29$0.02$1.31$48.19$50.812.58%
$50.00Jul 20$1.04$0.32$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 4.79%)

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$0.09$0.03$0.12$49.88$51.12
$51.50$50.50Jul 17$0.03$0.09$0.12$50.38$51.62
$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$0.09$0.09$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. 145 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.90$0.109.00$45.10$47.90
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
43/4446/47Aug 21$0.87$0.136.69$43.13$46.87
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
46/4749/50Aug 21$0.86$0.146.14$46.14$49.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
43/4447/48Aug 21$0.83$0.174.88$43.17$47.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 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
$53.00$54.00$55.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 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-$0.37$0.63
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 5.79%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.940.520.5%5.79%6.31%9166
$51.50Aug 28$2.690.491.5%5.30%6.80%7839
$51.00Aug 21$2.650.510.5%5.22%5.74%319471
$52.00Aug 28$2.470.472.5%4.87%7.35%14057
$51.00Aug 14$2.350.510.5%4.63%5.14%8949
$52.50Aug 28$2.270.443.5%4.47%7.94%9466
$52.00Aug 21$2.200.462.5%4.34%6.82%4942.4K
$51.50Aug 14$2.120.481.5%4.18%5.68%4621
$53.00Aug 28$2.090.414.5%4.12%8.57%86150
$51.00Aug 7$2.020.500.5%3.98%4.49%10684

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 83,372
Total Puts 73,232
Put/Call Ratio 0.88
Net Difference 10,140

Prior's Put/Call Breakdown

Total Calls 73,644
Total Puts 62,751
Put/Call Ratio 0.85
Net Difference 10,893

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