Tour v345
SLV
iShares Silver Trust
$50.72 +0.64%
(7/17 13:10) ◀
|
Friday, July 17, 2026 (1:15pm)
January 2026
|
▶ (7/17 13:20)
◀ 7/17 13:15 ▶

Option Volume

Detail
ℹ
Current (07/17 1:15pm) 157,888
Calls: 83,983 (53%)
Puts: 73,905 (47%)
Prior (07/16) 137,508
Calls: 74,127 (54%)
Puts: 63,381 (46%)
Current vs Prior +14.82%
Calls: +13.30% (Calls)
Puts: +16.60% (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 -43.94%
Calls: -46.22%
Puts: -41.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:15pm) $24.85M
Calls: $9.33M (38%)
Puts: $15.52M (62%)
Prior (07/16) $14.22M
Calls: $6.52M (46%)
Puts: $7.70M (54%)
Current vs Prior +74.76%
Calls: +43.05%
Puts: +101.63%
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 -66.75%
Calls: -47.36%
Puts: -72.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:15pm) 0.88
Prior (07/16) 0.85
Current vs Prior +2.92%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +5.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:15pm) 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% | 2.82%1.36% | 5.22%1.36% | 11.83%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -50.68% | -24.43%-50.68% | -10.45%-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% | -30.70%-58.85% | -13.37%-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% | -24.43%-50.68% | -10.45%-50.68% | -2.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.57% | 7.68%
Calls: 15.63% | 5.63%
Puts: 13.51% | 9.72%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -15.44% | -40.00%
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% | -19.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($15.52M). 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
13:15BEARISHBULLISHBULLISH
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 459 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.659.85$9.752.1%1371.00324
$41.50Jul 179.159.35$9.252.2%1111.00323
$53.00Aug 211.801.84$1.822.2%1430.401.7K
$42.00Jul 208.658.85$8.752.3%--0.9912
$55.00Aug 211.211.24$1.232.4%1.2K0.3013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 78.458.55$8.501.2%10.9043
$60.00Aug 219.559.70$9.631.6%640.8610.3K
$59.00Aug 218.608.75$8.681.7%50.84389
$55.00Aug 215.305.40$5.351.9%4870.7016.3K
$58.00Aug 217.757.90$7.831.9%190.81317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$56.00Jul 240.090.10$0.1010.0%740.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4210.072.8K
$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
$45.50Jul 240.110.12$0.128.3%110.071.6K

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 179.659.85$9.752.1%1371.00324
$41.50Jul 179.159.35$9.252.2%1111.00323
$42.00Jul 178.608.85$8.732.9%1221.0031
$42.50Jul 178.108.35$8.233.0%971.0026
$43.00Jul 177.607.85$7.733.2%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 203.153.40$3.287.6%181.00399
$54.50Jul 203.653.90$3.786.6%71.0056
$55.00Jul 204.154.40$4.285.8%131.0098
$55.50Jul 204.654.85$4.754.2%--1.0041
$56.00Jul 205.155.40$5.284.7%11.0036

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 143.9K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.070.09$0.0825.0%8.4K0.282.4K
$50.00Jul 241.601.68$1.644.9%5.3K0.602.8K
$50.50Jul 170.290.34$0.3215.6%4.8K0.681.2K
$50.00Jul 170.710.79$0.7510.7%3.7K0.9014.6K
$60.00Aug 210.440.47$0.456.7%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%14.4K0.1038.5K
$50.00Aug 212.282.35$2.323.0%5.6K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.6K0.052.0K
$50.50Jul 170.090.11$0.1020.0%5.2K0.326.2K
$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 379.5%, max 883.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7500.4%57.5%770.2%137347
$42.00Jul 17Aug 7449.2%55.2%714.3%14050
$60.00Jul 17Aug 28348.9%45.8%661.0%16153.6K
$42.50Jul 17Aug 7403.0%54.5%640.1%13326
$59.50Jul 17Aug 28333.5%45.6%630.8%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28500.4%50.9%883.5%14.8K
$42.00Jul 17Aug 28449.2%49.6%804.9%162.3K
$43.00Jul 17Aug 28379.5%48.3%686.4%2.1K4.3K
$42.50Jul 17Aug 14403.0%51.8%678.7%6130
$41.50Jul 17Aug 14416.5%53.9%672.6%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$52.50$53.00Jul 22$0.10$0.40$0.104.00$52.60
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 28$0.11$0.89$0.118.09$42.89
$44.00$43.00Aug 21$0.13$0.87$0.136.69$43.87
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85
$44.00$43.00Aug 28$0.15$0.85$0.155.67$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 11.50, avg 1.47)

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$0.87$0.87$0.136.69$46.87
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
$47.50$48.00Jul 27$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
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$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
$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 $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.06105.4%30.2%
$48.00Jul 17Jul 20$0.07132.1%40.1%
$48.50Jul 17Jul 20$0.07110.3%38.1%
$49.00Jul 17Jul 20$0.12105.5%36.1%
$52.00Jul 17Jul 20$0.1281.2%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.05105.4%30.2%
$46.50Jul 17Jul 22$0.08197.0%49.7%
$48.50Jul 17Jul 20$0.08110.3%38.1%
$45.50Jul 17Jul 24$0.11240.2%53.2%
$49.00Jul 17Jul 20$0.11105.5%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 0.83% of stock, avg 10.55%)

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$0.75$0.03$0.78$49.22$50.781.54%
$51.50Jul 17$0.03$0.83$0.86$50.64$52.361.70%
$51.00Jul 20$0.44$0.72$1.16$49.84$52.162.29%
$50.50Jul 20$0.71$0.48$1.19$49.31$51.692.35%
$49.50Jul 17$1.21$0.02$1.23$48.27$50.732.43%
$51.50Jul 20$0.26$1.02$1.28$50.22$52.782.52%
$52.00Jul 17$0.02$1.28$1.30$50.70$53.302.56%
$50.00Jul 20$1.05$0.33$1.38$48.62$51.382.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.74%)

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$0.14$0.09$0.23$48.27$52.23
$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. 139 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
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. 76 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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 27$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$53.00$54.00$55.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 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 $-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-$0.17$0.83
$58.00$59.001:2Aug 7-$0.21$0.79
$59.00$60.001:2Aug 21-$0.35$0.65
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
$44.00$43.001:2Jul 27-$0.05$0.95
$42.00$41.001:2Jul 31-$0.07$0.93
$45.00$44.001:2Jul 27-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.72%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.900.520.6%5.72%6.27%9166
$51.50Aug 28$2.670.491.5%5.26%6.80%7839
$51.00Aug 21$2.640.510.6%5.21%5.76%319471
$52.00Aug 28$2.450.462.5%4.83%7.35%14057
$51.00Aug 14$2.340.510.6%4.61%5.17%9049
$52.50Aug 28$2.250.443.5%4.44%7.95%9466
$52.00Aug 21$2.190.462.5%4.32%6.84%4972.4K
$51.50Aug 14$2.100.471.5%4.14%5.68%4621
$53.00Aug 28$2.070.414.5%4.08%8.58%86150
$51.00Aug 7$2.010.500.6%3.96%4.51%10884

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 83,983
Total Puts 73,905
Put/Call Ratio 0.88
Net Difference 10,078

Prior's Put/Call Breakdown

Total Calls 74,127
Total Puts 63,381
Put/Call Ratio 0.85
Net Difference 10,746

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