Tour v345
SLV
iShares Silver Trust
$50.72 +0.64%
(7/17 13:15) ◀
|
Friday, July 17, 2026 (1:20pm)
January 2026
|
▶ (7/17 13:25)
◀ 7/17 13:20 ▶

Option Volume

Detail
ℹ
Current (07/17 1:20pm) 159,054
Calls: 84,807 (53%)
Puts: 74,247 (47%)
Prior (07/16) 138,583
Calls: 75,056 (54%)
Puts: 63,527 (46%)
Current vs Prior +14.77%
Calls: +12.99% (Calls)
Puts: +16.87% (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 -43.53%
Calls: -45.69%
Puts: -40.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:20pm) $24.99M
Calls: $9.47M (38%)
Puts: $15.52M (62%)
Prior (07/16) $14.24M
Calls: $6.65M (47%)
Puts: $7.59M (53%)
Current vs Prior +75.49%
Calls: +42.35%
Puts: +104.55%
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 -66.55%
Calls: -46.57%
Puts: -72.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:20pm) 0.88
Prior (07/16) 0.85
Current vs Prior +3.44%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:20pm) 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 1.32% | 2.82%1.32% | 5.23%1.32% | 11.83%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.10% | -24.42%-52.10% | -10.43%-52.10% | -2.58%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.19% | -30.68%-60.04% | -13.35%-63.27% | -4.71%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.10% | -24.42%-52.10% | -10.43%-52.10% | -2.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.56% | 5.59%
Calls: 3.23% | 4.23%
Puts: 13.89% | 6.94%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -50.32% | -56.33%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -32.45% | -41.09%
Liquidity Pricy
+
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
13:20BEARISHBULLISHBULLISH
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 456 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 211.791.82$1.811.7%5660.401.7K
$41.00Jul 179.659.85$9.752.1%1380.99324
$41.50Jul 179.159.35$9.252.2%1111.00323
$44.00Jul 176.656.80$6.732.2%670.99181
$51.00Aug 212.642.70$2.672.2%3200.51471
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.559.70$9.631.6%640.8710.3K
$59.00Aug 218.608.75$8.681.7%50.84389
$59.00Aug 78.408.55$8.481.8%60.9043
$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. 164 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%930.045.2K
$51.00Jul 170.060.07$0.0714.3%8.4K0.262.4K
$57.00Jul 240.060.07$0.0714.3%1130.05824
$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 240.110.13$0.1216.7%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
$42.00Jul 208.658.85$8.752.3%--1.0012
$43.00Jul 207.657.85$7.752.6%--1.0030
$44.00Jul 206.656.85$6.753.0%--1.0021
$45.00Jul 205.655.85$5.753.5%--1.0017
$46.00Jul 204.654.90$4.785.2%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 171.701.85$1.788.4%9011.004.1K
$53.00Jul 172.222.36$2.296.1%3511.0010.2K
$53.50Jul 172.702.85$2.785.4%1061.001.2K
$54.00Jul 173.203.40$3.306.1%2141.002.8K
$54.50Jul 173.653.90$3.786.6%2301.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 145.0K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.060.07$0.0714.3%8.4K0.262.4K
$50.00Jul 241.601.68$1.644.9%5.3K0.612.8K
$50.50Jul 170.300.31$0.313.2%4.9K0.691.2K
$50.00Jul 170.680.81$0.7517.3%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 170.080.10$0.0922.2%5.4K0.316.2K
$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. 79 strikes (avg 385.8%, max 847.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7481.8%57.5%737.4%138347
$42.50Jul 17Aug 7429.2%54.5%687.5%13326
$42.00Jul 17Aug 7431.8%55.2%682.1%14050
$60.00Jul 17Aug 28352.7%45.8%669.2%16153.6K
$59.50Jul 17Aug 28337.1%45.5%640.5%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28481.8%50.9%847.0%14.8K
$42.00Jul 17Aug 28431.8%49.6%769.8%162.3K
$42.50Jul 17Aug 14429.2%51.7%729.5%6130
$41.50Jul 17Aug 14421.4%53.9%682.0%1434
$60.00Jul 17Aug 28352.7%45.8%669.2%23415.7K

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 1.91)

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
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
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. 266 found (best R:R 11.50, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$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
$47.50$48.00Jul 29$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
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67
$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 $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.07133.9%39.9%
$48.50Jul 17Jul 20$0.07111.7%37.9%
$52.50Jul 17Jul 20$0.0788.9%31.0%
$49.00Jul 17Jul 20$0.12107.0%35.8%
$52.00Jul 17Jul 20$0.1281.8%30.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0688.9%31.0%
$46.50Jul 17Jul 22$0.08199.5%49.8%
$48.50Jul 17Jul 20$0.08111.7%37.9%
$45.50Jul 17Jul 24$0.11243.1%53.8%
$49.00Jul 17Jul 20$0.11107.0%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 0.79% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.31$0.09$0.40$50.10$50.900.79%
$51.00Jul 17$0.07$0.36$0.43$50.57$51.430.85%
$50.00Jul 17$0.75$0.03$0.78$49.22$50.781.54%
$51.50Jul 17$0.03$0.81$0.84$50.66$52.341.66%
$51.00Jul 20$0.44$0.72$1.16$49.84$52.162.29%
$50.50Jul 20$0.71$0.49$1.20$49.30$51.702.37%
$51.50Jul 20$0.26$1.02$1.28$50.22$52.782.52%
$49.50Jul 17$1.27$0.02$1.29$48.21$50.792.54%
$52.00Jul 17$0.02$1.28$1.30$50.70$53.302.56%
$50.00Jul 20$1.05$0.32$1.37$48.63$51.372.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.73%)

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$0.09$0.12$50.38$51.62
$53.00$48.50Jul 20$0.05$0.09$0.14$48.36$53.14
$51.00$50.50Jul 17$0.07$0.09$0.16$50.34$51.16
$52.50$48.50Jul 20$0.08$0.09$0.17$48.33$52.67
$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. 136 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
44/4547/48Aug 21$0.88$0.127.33$44.12$47.88
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
43/4447/48Aug 21$0.85$0.155.67$43.15$47.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
45/4648/49Aug 21$0.84$0.165.25$45.16$48.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 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
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 27$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
$54.00$55.00$56.00Aug 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 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.900.520.6%5.72%6.27%9566
$51.50Aug 28$2.670.491.5%5.26%6.80%7839
$51.00Aug 21$2.640.510.6%5.21%5.76%320471
$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$2.180.452.5%4.30%6.82%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 84,807
Total Puts 74,247
Put/Call Ratio 0.88
Net Difference 10,560

Prior's Put/Call Breakdown

Total Calls 75,056
Total Puts 63,527
Put/Call Ratio 0.85
Net Difference 11,529

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