Tour v345
SLV
iShares Silver Trust
$50.65 +0.51%
(7/17 13:45) ◀
|
Friday, July 17, 2026 (1:50pm)
January 2026
|
▶ (7/17 13:55)
◀ 7/17 13:50 ▶

Option Volume

Detail
ℹ
Current (07/17 1:50pm) 167,350
Calls: 89,419 (53%)
Puts: 77,931 (47%)
Prior (07/16) 153,328
Calls: 82,945 (54%)
Puts: 70,383 (46%)
Current vs Prior +9.15%
Calls: +7.81% (Calls)
Puts: +10.72% (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 -40.58%
Calls: -42.74%
Puts: -37.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:50pm) $25.79M
Calls: $9.51M (37%)
Puts: $16.28M (63%)
Prior (07/16) $16.24M
Calls: $7.41M (46%)
Puts: $8.84M (54%)
Current vs Prior +58.79%
Calls: +28.39%
Puts: +84.26%
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 -65.49%
Calls: -46.36%
Puts: -71.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:50pm) 0.87
Prior (07/16) 0.85
Current vs Prior +2.71%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:50pm) 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% | 2.76%1.32% | 5.19%1.32% | 11.79%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.05% | -25.91%-52.05% | -11.00%-52.05% | -2.95%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.14% | -32.06%-59.99% | -13.90%-63.22% | -5.08%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.05% | -25.91%-52.05% | -11.00%-52.05% | -2.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.37% | 3.65%
Calls: 19.23% | 4.62%
Puts: 19.51% | 2.67%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +12.42% | -71.48%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +52.86% | -61.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($16.28M). Elevated premium activity with dollar volume up 59% 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
13:50BEARISHBULLISHBULLISH
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 463 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 282.882.93$2.911.7%950.5166
$43.00Aug 77.908.05$7.981.9%360.9117
$43.50Aug 77.457.60$7.532.0%360.90--
$44.00Aug 217.357.50$7.432.0%10.84--
$41.00Aug 79.759.95$9.852.0%--0.9323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 146.806.90$6.851.5%20.8231
$60.00Aug 219.609.75$9.681.5%700.8710.3K
$60.00Aug 149.509.65$9.571.6%560.8983
$56.00Aug 145.956.05$6.001.7%210.7855
$54.50Aug 285.205.30$5.251.9%10.669

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$56.00Jul 240.080.09$0.0911.1%810.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4420.072.8K
$48.50Jul 200.080.09$0.0911.1%2.1K0.103.0K
$50.50Jul 170.100.11$0.119.1%6.2K0.366.2K
$47.00Jul 220.110.13$0.1216.7%1330.09149
$45.50Jul 240.110.13$0.1216.7%120.071.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.509.70$9.602.1%1381.00324
$41.50Jul 179.009.20$9.102.2%1111.00323
$42.00Jul 178.508.70$8.602.3%1221.0031
$42.50Jul 178.008.25$8.133.1%971.0026
$43.00Jul 177.507.70$7.602.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.308.50$8.402.4%70.99375
$59.50Jul 178.809.00$8.902.2%30.99544
$60.00Jul 179.309.50$9.402.1%2200.9915.6K
$60.50Jul 179.8010.00$9.902.0%300.991.5K
$57.50Jul 176.807.00$6.902.9%450.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 617 active (total vol 152.6K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.040.05$0.0520.0%9.3K0.202.4K
$50.00Jul 241.531.59$1.563.8%5.3K0.592.8K
$50.50Jul 170.230.28$0.2619.2%5.0K0.641.2K
$50.00Jul 170.670.69$0.682.9%3.8K0.8714.6K
$60.00Aug 210.430.45$0.444.5%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.030.04$0.0425.0%14.5K0.1238.5K
$50.50Jul 170.100.11$0.119.1%6.2K0.366.2K
$50.00Aug 212.322.39$2.363.0%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. 79 strikes (avg 435.7%, max 910.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 7497.8%54.7%810.4%14050
$42.50Jul 17Aug 7470.0%54.0%771.0%13326
$60.00Jul 17Aug 28391.7%45.7%757.3%17253.6K
$41.00Jul 17Aug 7487.0%57.1%753.4%138347
$43.00Jul 17Aug 7442.5%52.5%743.2%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 28497.8%49.3%910.6%162.3K
$41.00Jul 17Aug 28487.0%50.7%860.9%14.8K
$43.00Jul 17Aug 28442.5%48.0%822.0%2.1K4.3K
$42.50Jul 17Aug 14470.0%51.3%816.9%6130
$41.50Jul 17Aug 14461.7%53.4%764.0%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 1.93)

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$0.17$0.83$0.174.88$56.17
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
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. 264 found (best R:R 12.64, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$48.00$48.50Jul 24$0.40$0.40$0.104.00$48.40
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
$48.00$48.50Jul 27$0.40$0.40$0.104.00$48.40
$47.00$47.50Jul 31$0.40$0.40$0.104.00$47.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$54.50Jul 29$2.78$2.78$0.2212.64$54.72
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$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 $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05487.0%65.7%
$48.00Jul 17Jul 20$0.06144.4%39.2%
$52.50Jul 17Jul 20$0.06101.3%30.3%
$48.50Jul 17Jul 20$0.10119.9%37.1%
$52.00Jul 17Jul 20$0.1094.2%29.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 17Jul 22$0.08216.9%49.0%
$48.50Jul 17Jul 20$0.08119.9%37.1%
$45.50Jul 17Jul 24$0.10305.5%53.2%
$52.00Jul 17Jul 20$0.1294.2%29.6%
$42.50Jul 17Jul 31$0.13470.0%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 0.73% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.26$0.11$0.37$50.13$50.870.73%
$51.00Jul 17$0.05$0.41$0.46$50.54$51.460.91%
$50.00Jul 17$0.68$0.04$0.72$49.28$50.721.42%
$51.50Jul 17$0.02$0.92$0.94$50.56$52.441.86%
$49.50Jul 17$1.12$0.02$1.14$48.36$50.642.25%
$51.00Jul 20$0.39$0.75$1.14$49.86$52.142.25%
$50.50Jul 20$0.65$0.51$1.16$49.34$51.662.29%
$50.00Jul 20$0.97$0.34$1.31$48.69$51.312.59%
$51.50Jul 20$0.22$1.11$1.33$50.17$52.832.63%
$52.00Jul 17$0.02$1.39$1.41$50.59$53.412.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Jul 17$0.02$0.04$0.06$49.94$51.56
$51.00$50.00Jul 17$0.05$0.04$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
$51.00$50.50Jul 17$0.05$0.11$0.16$50.34$51.16
$52.50$48.50Jul 20$0.07$0.09$0.16$48.34$52.66
$53.00$49.00Jul 20$0.04$0.14$0.18$48.82$53.18
$52.00$48.50Jul 20$0.12$0.09$0.21$48.29$52.21
$52.50$49.00Jul 20$0.07$0.14$0.21$48.79$52.71
$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. 148 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
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
45/4647/48Aug 21$0.88$0.127.33$45.12$47.88
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
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. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 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. 179 found (best net $-1.44, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.05$0.95
$59.00$60.001:2Aug 7-$0.14$0.86
$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-$1.44$1.56
$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. 140 found (best yield 5.69%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.880.510.7%5.69%6.38%9566
$51.50Aug 28$2.610.481.7%5.15%6.83%7839
$51.00Aug 21$2.570.510.7%5.07%5.77%324471
$52.00Aug 28$2.390.462.7%4.72%7.38%14057
$51.00Aug 14$2.290.500.7%4.52%5.21%9649
$52.50Aug 28$2.210.433.6%4.36%8.02%9466
$52.00Aug 21$2.130.452.7%4.21%6.87%5122.4K
$51.50Aug 14$2.040.471.7%4.03%5.71%5121
$53.00Aug 28$2.020.414.6%3.99%8.63%86150
$51.00Aug 7$1.960.490.7%3.87%4.56%13184

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 89,419
Total Puts 77,931
Put/Call Ratio 0.87
Net Difference 11,488

Prior's Put/Call Breakdown

Total Calls 82,945
Total Puts 70,383
Put/Call Ratio 0.85
Net Difference 12,562

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