Tour v345
SLV
iShares Silver Trust
$50.55 +0.32%
(7/17 13:40) ◀
|
Friday, July 17, 2026 (1:45pm)
January 2026
|
▶ (7/17 13:50)
◀ 7/17 13:45 ▶

Option Volume

Detail
ℹ
Current (07/17 1:45pm) 166,568
Calls: 89,007 (53%)
Puts: 77,561 (47%)
Prior (07/16) 151,023
Calls: 81,588 (54%)
Puts: 69,435 (46%)
Current vs Prior +10.29%
Calls: +9.09% (Calls)
Puts: +11.70% (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 -40.86%
Calls: -43.00%
Puts: -38.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:45pm) $25.66M
Calls: $9.33M (36%)
Puts: $16.33M (64%)
Prior (07/16) $16.03M
Calls: $7.11M (44%)
Puts: $8.92M (56%)
Current vs Prior +60.07%
Calls: +31.24%
Puts: +83.04%
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 -65.66%
Calls: -47.37%
Puts: -71.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:45pm) 0.87
Prior (07/16) 0.85
Current vs Prior +2.39%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:45pm) 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 1.38% | 2.77%1.38% | 5.18%1.38% | 11.79%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -49.80% | -25.77%-49.80% | -11.17%-49.80% | -2.92%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -53.04% | -31.92%-58.12% | -14.06%-61.50% | -5.05%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -49.80% | -25.77%-49.80% | -11.17%-49.80% | -2.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.82% | 3.54%
Calls: 9.52% | 3.33%
Puts: 6.12% | 3.75%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -54.61% | -72.34%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -38.29% | -62.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($16.33M). 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
13:45BEARISHBULLISHBULLISH
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 464 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 287.457.60$7.532.0%250.82--
$41.00Jul 179.509.70$9.602.1%1381.00324
$51.00Aug 282.852.91$2.882.1%950.5166
$47.00Aug 144.704.80$4.752.1%10.743
$52.50Jul 240.450.46$0.462.2%1.0K0.271.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.80$9.731.5%640.8610.3K
$60.00Jul 179.359.50$9.431.6%2201.0015.6K
$59.00Aug 218.758.90$8.821.7%50.84389
$59.00Aug 78.558.70$8.631.7%60.9043
$55.00Aug 215.405.50$5.451.8%4890.7116.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%950.045.2K
$57.00Jul 240.060.07$0.0714.3%1130.05824
$56.50Jul 240.070.08$0.0812.5%740.05653
$56.00Jul 240.080.09$0.0911.1%810.062.2K
$52.00Jul 200.100.12$0.1118.2%1.9K0.16665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4420.072.8K
$45.50Jul 240.120.13$0.137.7%120.071.6K
$49.00Jul 200.130.14$0.147.1%2.0K0.16308
$50.50Jul 170.140.15$0.156.7%6.1K0.446.2K
$47.50Jul 220.150.18$0.1618.8%740.1240

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.508.70$8.602.3%--1.0012
$43.00Jul 207.507.70$7.602.6%--1.0030
$44.00Jul 206.506.70$6.603.0%--1.0021
$45.00Jul 205.505.70$5.603.6%--1.0017
$46.00Jul 204.504.70$4.604.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 171.842.03$1.949.8%9031.004.1K
$53.00Jul 172.362.51$2.436.2%3541.0010.2K
$53.50Jul 172.853.05$2.956.8%1161.001.2K
$54.00Jul 173.303.55$3.437.3%2151.002.8K
$54.50Jul 173.804.00$3.905.1%2301.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 621 active (total vol 152.1K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.040.05$0.0520.0%9.3K0.182.4K
$50.00Jul 241.491.56$1.534.6%5.3K0.592.8K
$50.50Jul 170.200.22$0.219.5%4.9K0.561.2K
$50.00Jul 170.570.62$0.608.3%3.8K0.8614.6K
$60.00Aug 210.420.45$0.446.8%3.3K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.04$0.0425.0%14.5K0.1438.5K
$50.50Jul 170.140.15$0.156.7%6.1K0.446.2K
$50.00Aug 212.342.40$2.372.5%5.7K0.4422.5K
$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. 80 strikes (avg 433.1%, max 933.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 7483.7%54.6%786.4%14050
$58.50Jul 17Aug 28384.8%45.3%750.3%226989
$42.50Jul 17Aug 7456.5%53.8%747.9%13326
$60.00Jul 17Aug 28387.4%45.9%744.5%16953.6K
$41.00Jul 17Aug 7473.7%57.0%731.6%138347
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Jul 17Aug 14566.9%54.8%933.8%4326
$42.00Jul 17Aug 28483.7%49.1%885.5%162.3K
$41.00Jul 17Aug 28473.7%50.5%837.5%14.8K
$43.00Jul 17Aug 28429.5%47.8%798.6%2.1K4.3K
$42.50Jul 17Aug 14456.5%51.2%791.8%6130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 1.98)

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$0.16$0.84$0.165.25$56.16
$53.50$54.00Jul 29$0.10$0.40$0.104.00$53.60
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
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$44.00$43.00Aug 21$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. 266 found (best R:R 11.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$49.00$49.50Jul 22$0.40$0.40$0.104.00$49.40
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
$47.00$47.50Jul 29$0.40$0.40$0.104.00$47.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$54.50Jul 29$2.75$2.75$0.2511.00$54.75
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$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
$57.50$56.50Aug 28$0.85$0.85$0.155.67$56.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06137.4%38.2%
$52.00Jul 17Jul 20$0.0997.3%30.3%
$48.50Jul 17Jul 20$0.10113.3%36.6%
$49.00Jul 17Jul 20$0.1488.9%34.2%
$51.50Jul 17Jul 20$0.1969.6%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.07103.5%30.7%
$46.50Jul 17Jul 22$0.08208.6%48.6%
$48.50Jul 17Jul 20$0.08113.3%36.6%
$45.50Jul 17Jul 24$0.11255.9%53.3%
$52.00Jul 17Jul 20$0.1297.3%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 0.71% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.21$0.15$0.36$50.14$50.860.71%
$51.00Jul 17$0.05$0.49$0.54$50.46$51.541.07%
$50.00Jul 17$0.60$0.04$0.64$49.36$50.641.27%
$51.50Jul 17$0.02$0.94$0.96$50.54$52.461.90%
$49.50Jul 17$1.11$0.02$1.13$48.37$50.632.24%
$50.50Jul 20$0.60$0.55$1.15$49.35$51.652.27%
$51.00Jul 20$0.36$0.80$1.16$49.84$52.162.29%
$50.00Jul 20$0.93$0.36$1.29$48.71$51.292.55%
$51.50Jul 20$0.21$1.14$1.35$50.15$52.852.67%
$52.00Jul 17$0.02$1.44$1.46$50.54$53.462.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$49.50Jul 17$0.02$0.02$0.04$49.46$51.54
$51.50$50.00Jul 17$0.02$0.04$0.06$49.94$51.56
$51.00$49.50Jul 17$0.05$0.02$0.07$49.43$51.07
$51.00$50.00Jul 17$0.05$0.04$0.09$49.91$51.09
$53.00$48.50Jul 20$0.04$0.09$0.13$48.37$53.13
$52.50$48.50Jul 20$0.06$0.09$0.15$48.35$52.65
$51.50$50.50Jul 17$0.02$0.15$0.17$50.33$51.67
$53.00$49.00Jul 20$0.04$0.14$0.18$48.82$53.18
$51.00$50.50Jul 17$0.05$0.15$0.20$50.30$51.20
$52.00$48.50Jul 20$0.11$0.09$0.20$48.30$52.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
44/4546/47Aug 21$0.88$0.127.33$44.12$46.88
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
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
43/4446/47Aug 21$0.86$0.146.14$43.14$46.86
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.08$0.9211.50
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 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. 180 found (best net $-1.53, 176 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-$0.20$0.80
$59.00$60.001:2Aug 21-$0.34$0.66
$58.00$59.001:2Aug 21-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$54.501:2Jul 29-$1.53$1.47
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.64%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.9%5.64%6.53%9566
$51.50Aug 28$2.580.481.9%5.10%6.98%7839
$51.00Aug 21$2.540.500.9%5.02%5.91%324471
$52.00Aug 28$2.370.462.9%4.69%7.56%14057
$51.00Aug 14$2.240.500.9%4.43%5.32%9349
$52.50Aug 28$2.200.433.9%4.35%8.21%9466
$52.00Aug 21$2.110.452.9%4.17%7.04%5002.4K
$51.50Aug 14$2.020.471.9%4.00%5.88%4921
$53.00Aug 28$1.990.414.8%3.94%8.78%86150
$51.00Aug 7$1.920.490.9%3.80%4.69%12984

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 89,007
Total Puts 77,561
Put/Call Ratio 0.87
Net Difference 11,446

Prior's Put/Call Breakdown

Total Calls 81,588
Total Puts 69,435
Put/Call Ratio 0.85
Net Difference 12,153

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