Tour v345
SLV
iShares Silver Trust
$50.65 +0.51%
(7/17 13:35) ◀
|
Friday, July 17, 2026 (1:40pm)
January 2026
|
▶ (7/17 13:45)
◀ 7/17 13:40 ▶

Option Volume

Detail
ℹ
Current (07/17 1:40pm) 164,673
Calls: 88,029 (53%)
Puts: 76,644 (47%)
Prior (07/16) 149,509
Calls: 80,641 (54%)
Puts: 68,868 (46%)
Current vs Prior +10.14%
Calls: +9.16% (Calls)
Puts: +11.29% (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 -41.53%
Calls: -43.63%
Puts: -38.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:40pm) $25.29M
Calls: $9.52M (38%)
Puts: $15.77M (62%)
Prior (07/16) $15.80M
Calls: $7.09M (45%)
Puts: $8.71M (55%)
Current vs Prior +60.01%
Calls: +34.18%
Puts: +81.04%
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 -66.16%
Calls: -46.32%
Puts: -72.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:40pm) 0.87
Prior (07/16) 0.85
Current vs Prior +1.95%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:40pm) 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% | 2.78%1.32% | 5.19%1.32% | 11.77%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.05% | -25.38%-52.05% | -11.00%-52.05% | -3.11%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.14% | -31.57%-59.99% | -13.90%-63.22% | -5.23%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.05% | -25.38%-52.05% | -11.00%-52.05% | -3.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.30% | 6.44%
Calls: 11.54% | 7.46%
Puts: 17.07% | 5.41%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -17.01% | -49.69%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +12.85% | -32.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($15.77M). Elevated premium activity with dollar volume up 60% 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
13:40BEARISHBULLISHBULLISH
13:35BEARISHBULLISHBULLISH
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 479 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 240.800.81$0.811.2%8050.40210
$47.00Aug 285.255.35$5.301.9%620.7222
$50.00Jul 241.551.58$1.571.9%5.3K0.602.8K
$51.00Aug 71.982.02$2.002.0%1260.4984
$41.00Jul 179.609.80$9.702.1%1380.99324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.609.70$9.651.0%640.8710.3K
$60.00Jul 179.259.40$9.321.6%2201.0015.6K
$56.00Aug 216.106.20$6.151.6%590.751.1K
$50.00Aug 212.312.35$2.331.7%5.7K0.4322.5K
$59.00Aug 218.658.80$8.731.7%50.84389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 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%950.045.2K
$52.50Jul 200.060.07$0.0714.3%1.5K0.10352
$57.00Jul 240.060.07$0.0714.3%1130.05824
$56.50Jul 240.070.08$0.0812.5%740.05653
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 170.100.11$0.119.1%5.7K0.356.2K
$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. 300 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.608.80$8.702.3%--1.0012
$43.00Jul 207.607.80$7.702.6%--1.0030
$44.00Jul 206.606.80$6.703.0%--1.0021
$45.00Jul 205.605.80$5.703.5%--1.0017
$46.00Jul 204.604.80$4.704.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 171.741.91$1.839.3%9031.004.1K
$53.00Jul 172.282.41$2.345.6%3541.0010.2K
$53.50Jul 172.742.90$2.825.7%1151.001.2K
$54.00Jul 173.203.40$3.306.1%2141.002.8K
$54.50Jul 173.703.95$3.836.5%2301.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 150.3K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.050.07$0.0633.3%9.2K0.232.4K
$50.00Jul 241.551.58$1.571.9%5.3K0.602.8K
$50.50Jul 170.240.27$0.2611.5%4.9K0.651.2K
$50.00Jul 170.650.72$0.6910.1%3.8K0.9014.6K
$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
$50.50Jul 170.100.11$0.119.1%5.7K0.356.2K
$50.00Aug 212.312.35$2.331.7%5.7K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.6K0.052.0K
$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 416.1%, max 906.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7510.9%57.3%791.1%138347
$42.00Jul 17Aug 7481.8%55.0%776.8%14050
$60.00Jul 17Aug 28378.3%45.5%730.8%16953.6K
$43.00Jul 17Aug 7428.3%52.5%715.7%7177
$42.50Jul 17Aug 7432.2%54.2%696.9%13326
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28510.9%50.7%906.9%14.8K
$42.00Jul 17Aug 28481.8%49.5%873.4%162.3K
$43.00Jul 17Aug 28428.3%48.3%787.6%2.1K4.3K
$42.50Jul 17Aug 14432.2%51.5%739.4%6130
$41.50Jul 17Aug 14446.9%53.7%732.7%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 1.98)

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$0.16$0.84$0.165.25$56.16
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$51.50$52.00Jul 20$0.11$0.39$0.113.55$51.61
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
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 14.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$46.00$47.00Jul 27$0.85$0.85$0.155.67$46.85
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$47.50$48.00Jul 27$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$1.40$1.40$0.1014.00$58.60
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17
$57.50$56.50Aug 28$0.82$0.82$0.184.56$56.68
$53.00$52.50Jul 24$0.40$0.40$0.104.00$52.60

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$0.06140.0%39.5%
$52.50Jul 17Jul 20$0.0697.5%29.9%
$48.50Jul 17Jul 20$0.08116.4%37.4%
$52.00Jul 17Jul 20$0.1190.5%29.5%
$49.00Jul 17Jul 20$0.1692.4%35.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.0797.5%29.9%
$46.50Jul 17Jul 22$0.08210.1%49.4%
$48.50Jul 17Jul 20$0.08116.4%37.4%
$45.50Jul 17Jul 24$0.10295.8%53.0%
$49.00Jul 17Jul 20$0.1292.4%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 0.73% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.26$0.11$0.37$50.13$50.870.73%
$51.00Jul 17$0.06$0.41$0.47$50.53$51.470.93%
$50.00Jul 17$0.69$0.03$0.72$49.28$50.721.42%
$51.50Jul 17$0.02$0.84$0.86$50.64$52.361.70%
$51.00Jul 20$0.40$0.74$1.14$49.86$52.142.25%
$50.50Jul 20$0.67$0.50$1.17$49.33$51.672.31%
$49.50Jul 17$1.20$0.02$1.22$48.28$50.722.41%
$51.50Jul 20$0.24$1.05$1.29$50.21$52.792.55%
$50.00Jul 20$0.99$0.33$1.32$48.68$51.322.61%
$52.00Jul 17$0.02$1.35$1.37$50.63$53.372.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Jul 17$0.02$0.03$0.05$49.95$51.55
$51.00$50.00Jul 17$0.06$0.03$0.09$49.91$51.09
$51.50$50.50Jul 17$0.02$0.11$0.13$50.37$51.63
$53.00$48.50Jul 20$0.04$0.09$0.13$48.37$53.13
$52.50$48.50Jul 20$0.07$0.09$0.16$48.34$52.66
$51.00$50.50Jul 17$0.06$0.11$0.17$50.33$51.17
$53.00$49.00Jul 20$0.04$0.13$0.17$48.83$53.17
$52.50$49.00Jul 20$0.07$0.13$0.20$48.80$52.70
$52.00$48.50Jul 20$0.13$0.09$0.22$48.28$52.22
$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. 143 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
46/4749/50Aug 21$0.85$0.155.67$46.15$49.85
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. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 177 found (best net $--, 173 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-$0.36$0.64
$58.00$59.001:2Aug 21-$0.42$0.58
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. 140 found (best yield 5.65%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.860.510.7%5.65%6.34%9566
$51.50Aug 28$2.640.491.7%5.21%6.89%7839
$51.00Aug 21$2.590.510.7%5.11%5.80%324471
$52.00Aug 28$2.410.462.7%4.76%7.42%14057
$51.00Aug 14$2.300.500.7%4.54%5.23%9149
$52.50Aug 28$2.210.433.6%4.36%8.02%9466
$52.00Aug 21$2.140.452.7%4.23%6.89%5002.4K
$51.50Aug 14$2.070.471.7%4.09%5.77%4721
$53.00Aug 28$2.050.414.6%4.05%8.69%86150
$51.00Aug 7$1.980.490.7%3.91%4.60%12684

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 88,029
Total Puts 76,644
Put/Call Ratio 0.87
Net Difference 11,385

Prior's Put/Call Breakdown

Total Calls 80,641
Total Puts 68,868
Put/Call Ratio 0.85
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