Tour v345
SLV
iShares Silver Trust
$50.69 +0.59%
(7/17 13:25) ◀
|
Friday, July 17, 2026 (1:30pm)
January 2026
|
▶ (7/17 13:35)
◀ 7/17 13:30 ▶

Option Volume

Detail
ℹ
Current (07/17 1:30pm) 161,802
Calls: 85,762 (53%)
Puts: 76,040 (47%)
Prior (07/16) 144,457
Calls: 76,334 (53%)
Puts: 68,123 (47%)
Current vs Prior +12.01%
Calls: +12.35% (Calls)
Puts: +11.62% (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 -42.55%
Calls: -45.08%
Puts: -39.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:30pm) $25.14M
Calls: $9.52M (38%)
Puts: $15.61M (62%)
Prior (07/16) $15.04M
Calls: $6.75M (45%)
Puts: $8.29M (55%)
Current vs Prior +67.17%
Calls: +41.17%
Puts: +88.33%
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 -66.36%
Calls: -46.26%
Puts: -72.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:30pm) 0.89
Prior (07/16) 0.89
Current vs Prior -0.65%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +5.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:30pm) 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 1.30% | 2.80%1.30% | 5.21%1.30% | 11.74%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.80% | -24.92%-52.80% | -10.74%-52.80% | -3.35%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.84% | -31.14%-60.62% | -13.64%-63.80% | -5.47%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.80% | -24.92%-52.80% | -10.74%-52.80% | -3.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.28% | 7.04%
Calls: 10.34% | 7.14%
Puts: 16.22% | 6.94%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -22.93% | -45.00%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +4.80% | -25.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($15.61M). Elevated premium activity with dollar volume up 67% 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
13:30BEARISHBULLISHBULLISH
13:25BEARISHBULLISHBULLISH
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 467 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 316.006.10$6.051.7%30.8969
$48.00Aug 284.604.70$4.652.2%820.6737
$53.00Aug 211.781.82$1.802.2%5670.401.7K
$44.00Jul 176.656.80$6.732.2%671.00181
$45.00Aug 216.606.75$6.682.2%230.812.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 218.658.75$8.701.1%50.84389
$60.00Aug 219.559.70$9.631.6%640.8710.3K
$59.00Aug 78.408.55$8.481.8%60.8943
$56.00Jul 315.505.60$5.551.8%330.85308
$58.00Aug 217.757.90$7.831.9%190.82317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 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%1840.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4300.072.8K
$48.50Jul 200.080.09$0.0911.1%2.1K0.103.0K
$50.50Jul 170.090.10$0.1010.0%5.6K0.326.2K
$45.00Jul 240.100.11$0.119.1%1420.061.7K
$47.00Jul 220.110.13$0.1216.7%1330.09149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.609.85$9.732.6%1381.00324
$41.50Jul 179.109.35$9.232.7%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
$60.00Jul 279.209.40$9.302.2%11.001
$59.00Jul 178.158.35$8.252.4%70.99375
$59.50Jul 178.658.90$8.782.8%30.99544
$60.00Jul 179.209.40$9.302.2%2200.9915.6K
$60.50Jul 179.659.90$9.782.6%300.991.5K

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 147.6K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.060.08$0.0728.6%8.5K0.262.4K
$50.00Jul 241.581.63$1.613.1%5.3K0.602.8K
$50.50Jul 170.270.30$0.2910.3%4.9K0.681.2K
$50.00Jul 170.690.75$0.728.3%3.7K0.9014.6K
$60.00Aug 210.430.46$0.456.7%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%14.4K0.1038.5K
$50.00Aug 212.292.35$2.322.6%5.6K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.6K0.052.0K
$50.50Jul 170.090.10$0.1010.0%5.6K0.326.2K
$49.00Jul 170.000.01$0.01100.0%2.5K0.0213.9K

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 405.3%, max 873.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7495.4%57.5%760.9%138347
$42.00Jul 17Aug 7467.2%55.2%746.1%14050
$42.50Jul 17Aug 7441.2%54.5%709.6%13326
$60.00Jul 17Aug 28364.0%45.7%695.9%16853.6K
$43.00Jul 17Aug 7415.5%52.8%687.4%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28495.4%50.9%873.7%14.8K
$42.00Jul 17Aug 28467.2%49.6%841.1%162.3K
$43.00Jul 17Aug 28415.5%48.4%758.4%2.1K4.3K
$42.50Jul 17Aug 14441.2%51.7%753.6%6130
$41.50Jul 17Aug 14433.2%53.8%704.7%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.97)

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$0.11$0.89$0.118.09$58.11
$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
$55.50$56.00Aug 28$0.10$0.40$0.104.00$55.60
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. 264 found (best R:R 11.50, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$47.00$47.50Jul 27$0.40$0.40$0.104.00$47.40
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
$47.00$47.50Jul 31$0.40$0.40$0.104.00$47.40
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$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.22, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.07114.2%37.9%
$52.50Jul 17Jul 20$0.0792.4%30.5%
$49.00Jul 17Jul 20$0.0891.0%35.9%
$52.00Jul 17Jul 20$0.1285.3%30.1%
$49.50Jul 17Jul 20$0.1882.0%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0792.4%30.5%
$46.50Jul 17Jul 22$0.08204.6%49.8%
$48.50Jul 17Jul 20$0.08114.2%37.9%
$52.00Jul 17Jul 20$0.0985.3%30.1%
$45.50Jul 17Jul 24$0.10287.7%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 0.77% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.29$0.10$0.39$50.11$50.890.77%
$51.00Jul 17$0.07$0.37$0.44$50.56$51.440.87%
$50.00Jul 17$0.72$0.03$0.75$49.25$50.751.48%
$51.50Jul 17$0.03$0.82$0.85$50.65$52.351.68%
$51.00Jul 20$0.43$0.72$1.15$49.85$52.152.27%
$50.50Jul 20$0.70$0.49$1.19$49.31$51.692.35%
$49.50Jul 17$1.22$0.02$1.24$48.26$50.742.45%
$51.50Jul 20$0.25$1.04$1.29$50.21$52.792.54%
$52.00Jul 17$0.02$1.32$1.34$50.66$53.342.64%
$50.00Jul 20$1.03$0.32$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 4.72%)

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$0.10$0.13$50.37$51.63
$53.00$48.50Jul 20$0.04$0.09$0.13$48.37$53.13
$51.00$50.50Jul 17$0.07$0.10$0.17$50.33$51.17
$52.50$48.50Jul 20$0.08$0.09$0.17$48.33$52.67
$53.00$49.00Jul 20$0.04$0.13$0.17$48.83$53.17
$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$0.04$0.21$0.25$49.25$53.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
46/4749/50Aug 21$0.88$0.127.33$46.12$49.88
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
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
46/4647/48Aug 14$0.85$0.155.67$45.65$47.85
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$49.00$49.50$50.00Jul 20$0.05$0.459.00
$48.50$49.00$49.50Jul 22$0.05$0.459.00
$44.00$45.00$46.00Jul 31$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 28$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $--, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.05$0.95
$59.00$60.001:2Aug 7-$0.16$0.84
$58.00$59.001:2Aug 7-$0.19$0.81
$59.00$60.001:2Aug 21-$0.35$0.65
$58.00$59.001:2Aug 21-$0.44$0.56
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 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.900.520.6%5.72%6.33%9566
$51.50Aug 28$2.650.491.6%5.23%6.83%7839
$51.00Aug 21$2.620.510.6%5.17%5.78%323471
$52.00Aug 28$2.430.462.6%4.79%7.38%14057
$51.00Aug 14$2.320.510.6%4.58%5.19%9149
$52.50Aug 28$2.230.443.6%4.40%7.97%9466
$52.00Aug 21$2.170.452.6%4.28%6.87%4972.4K
$51.50Aug 14$2.070.471.6%4.08%5.68%4621
$53.00Aug 28$2.050.414.6%4.04%8.60%86150
$51.00Aug 7$2.000.500.6%3.95%4.56%11884

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 85,762
Total Puts 76,040
Put/Call Ratio 0.89
Net Difference 9,722

Prior's Put/Call Breakdown

Total Calls 76,334
Total Puts 68,123
Put/Call Ratio 0.89
Net Difference 8,211

Prior 7-Day Put/Call Summary

Total Calls 1,093,094
Total Puts 878,443
Average Put/Call Ratio 0.84
Ratio Trend Falling

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