Tour v345
SLV
iShares Silver Trust
$50.61 +0.44%
(7/17 13:50) ◀
|
Friday, July 17, 2026 (1:55pm)
January 2026
|
▶ (7/17 14:00)
◀ 7/17 13:55 ▶

Option Volume

Detail
ℹ
Current (07/17 1:55pm) 168,338
Calls: 89,990 (53%)
Puts: 78,348 (47%)
Prior (07/16) 156,290
Calls: 85,395 (55%)
Puts: 70,895 (45%)
Current vs Prior +7.71%
Calls: +5.38% (Calls)
Puts: +10.51% (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 -40.23%
Calls: -42.37%
Puts: -37.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 1:55pm) $25.86M
Calls: $9.53M (37%)
Puts: $16.34M (63%)
Prior (07/16) $16.62M
Calls: $7.79M (47%)
Puts: $8.83M (53%)
Current vs Prior +55.56%
Calls: +22.24%
Puts: +84.97%
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 -65.39%
Calls: -46.26%
Puts: -71.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 1:55pm) 0.87
Prior (07/16) 0.83
Current vs Prior +4.87%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.92%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 1:55pm) 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% | 2.77%1.30% | 5.16%1.30% | 11.74%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.72% | -25.86%-52.72% | -11.61%-52.72% | -3.36%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.77% | -32.00%-60.56% | -14.49%-63.74% | -5.48%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.72% | -25.86%-52.72% | -11.61%-52.72% | -3.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.34% | 7.07%
Calls: 12.50% | 6.25%
Puts: 26.19% | 7.89%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +12.25% | -44.77%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +52.63% | -25.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($16.34M). Elevated premium activity with dollar volume up 56% 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
13:55BEARISHBULLISHBULLISH
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 470 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 77.908.05$7.981.9%360.9017
$40.50Jul 1710.0010.20$10.102.0%1620.99291
$43.50Aug 77.457.60$7.532.0%360.89--
$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
$56.00Aug 286.356.45$6.401.6%90.738
$60.00Aug 149.509.65$9.571.6%560.8983
$56.00Aug 145.956.05$6.001.7%210.7855
$55.00Aug 145.155.25$5.201.9%100.73100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.49, 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
$54.50Jul 220.080.09$0.0911.1%4030.08277
$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
$44.00Jul 240.060.07$0.0714.3%570.04141
$43.00Jul 270.070.08$0.0812.5%40.0416
$48.50Jul 200.080.09$0.0911.1%2.1K0.103.0K
$50.50Jul 170.110.13$0.1216.7%6.2K0.386.2K

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 207.507.75$7.633.3%--1.0030
$44.00Jul 206.506.75$6.633.8%--1.0021
$45.00Jul 205.505.75$5.634.4%--1.0017
$46.00Jul 204.504.75$4.635.4%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 171.831.93$1.885.3%9131.004.1K
$53.00Jul 172.332.47$2.405.8%3541.0010.2K
$53.50Jul 172.802.97$2.895.9%1161.001.2K
$54.00Jul 173.303.50$3.405.9%2151.002.8K
$54.50Jul 173.804.00$3.905.1%2301.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 153.8K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.040.05$0.0520.0%9.4K0.192.4K
$50.00Jul 241.511.58$1.554.5%5.3K0.592.8K
$50.50Jul 170.220.25$0.2412.5%5.0K0.621.2K
$50.00Jul 170.610.70$0.6613.6%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%14.5K0.1338.5K
$50.50Jul 170.110.13$0.1216.7%6.2K0.386.2K
$50.00Aug 212.322.39$2.363.0%5.7K0.4422.5K
$49.50Jul 170.010.02$0.0250.0%5.7K0.052.0K
$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 445.7%, max 973.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 7503.7%54.7%820.7%14050
$42.50Jul 17Aug 7475.5%54.0%780.8%13326
$60.00Jul 17Aug 28398.5%45.7%772.5%17253.6K
$41.00Jul 17Aug 7492.9%57.1%763.4%138347
$43.00Jul 17Aug 7447.6%52.8%748.4%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Jul 17Aug 14589.8%54.9%973.7%4326
$42.00Jul 17Aug 28503.7%49.3%922.5%162.3K
$41.00Jul 17Aug 28492.9%50.7%872.5%14.8K
$43.00Jul 17Aug 28447.6%48.0%832.7%2.1K4.3K
$42.50Jul 17Aug 14475.5%51.3%827.3%6130

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 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$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
$53.50$54.00Jul 29$0.10$0.40$0.104.00$53.60
$55.00$55.50Aug 14$0.10$0.40$0.104.00$55.10
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 21$0.11$0.89$0.118.09$42.89
$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. 268 found (best R:R 12.64, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$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
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$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$0.05492.9%65.6%
$48.00Jul 17Jul 20$0.06145.3%39.1%
$48.50Jul 17Jul 20$0.08120.4%37.0%
$52.00Jul 17Jul 20$0.1097.0%29.3%
$49.00Jul 17Jul 20$0.1395.2%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.06104.0%29.8%
$46.50Jul 17Jul 22$0.08218.8%49.0%
$48.50Jul 17Jul 20$0.08120.4%37.0%
$52.00Jul 17Jul 20$0.0997.0%29.3%
$45.50Jul 17Jul 24$0.11292.2%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 0.71% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.24$0.12$0.36$50.14$50.860.71%
$51.00Jul 17$0.05$0.42$0.47$50.53$51.470.93%
$50.00Jul 17$0.66$0.04$0.70$49.30$50.701.38%
$51.50Jul 17$0.02$0.91$0.93$50.57$52.431.84%
$49.50Jul 17$1.12$0.02$1.14$48.36$50.642.25%
$51.00Jul 20$0.38$0.76$1.14$49.86$52.142.25%
$50.50Jul 20$0.64$0.52$1.16$49.34$51.662.29%
$50.00Jul 20$0.96$0.34$1.30$48.70$51.302.57%
$51.50Jul 20$0.21$1.11$1.32$50.18$52.822.61%
$52.00Jul 17$0.02$1.41$1.43$50.57$53.432.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.71%)

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
$51.50$50.50Jul 17$0.02$0.12$0.14$50.36$51.64
$52.50$48.50Jul 20$0.06$0.09$0.15$48.35$52.65
$51.00$50.50Jul 17$0.05$0.12$0.17$50.33$51.17
$53.00$49.00Jul 20$0.04$0.14$0.18$48.82$53.18
$52.50$49.00Jul 20$0.06$0.14$0.20$48.80$52.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
42/4346/47Aug 21$0.86$0.146.14$42.14$46.86
44/4547/48Aug 21$0.86$0.146.14$44.14$47.86
46/4749/50Aug 21$0.86$0.146.14$46.14$49.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
48/4950/51Aug 21$0.84$0.165.25$48.16$50.84
43/4447/48Aug 21$0.83$0.174.88$43.17$47.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-1.44, 177 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-$0.44$0.56
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. 139 found (best yield 5.65%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.860.510.8%5.65%6.42%10266
$51.50Aug 28$2.600.481.8%5.14%6.90%7939
$51.00Aug 21$2.570.510.8%5.08%5.85%325471
$52.00Aug 28$2.390.462.8%4.72%7.47%14057
$51.00Aug 14$2.270.500.8%4.49%5.26%9649
$52.50Aug 28$2.200.433.7%4.35%8.08%9466
$52.00Aug 21$2.120.452.8%4.19%6.94%5122.4K
$51.50Aug 14$2.040.471.8%4.03%5.79%5121
$53.00Aug 28$2.020.414.7%3.99%8.71%86150
$51.00Aug 7$1.950.490.8%3.85%4.62%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 89,990
Total Puts 78,348
Put/Call Ratio 0.87
Net Difference 11,642

Prior's Put/Call Breakdown

Total Calls 85,395
Total Puts 70,895
Put/Call Ratio 0.83
Net Difference 14,500

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