Tour v345
SLV
iShares Silver Trust
$50.59 +0.40%
(7/17 13:55) ◀
|
Friday, July 17, 2026 (2:00pm)
January 2026
|
▶ (7/17 14:05)
◀ 7/17 14:00 ▶

Option Volume

Detail
ℹ
Current (07/17 2:00pm) 169,264
Calls: 90,775 (54%)
Puts: 78,489 (46%)
Prior (07/16) 157,592
Calls: 86,130 (55%)
Puts: 71,462 (45%)
Current vs Prior +7.41%
Calls: +5.39% (Calls)
Puts: +9.83% (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 -39.90%
Calls: -41.87%
Puts: -37.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:00pm) $25.92M
Calls: $9.51M (37%)
Puts: $16.41M (63%)
Prior (07/16) $16.93M
Calls: $7.90M (47%)
Puts: $9.03M (53%)
Current vs Prior +53.13%
Calls: +20.36%
Puts: +81.82%
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 -65.31%
Calls: -46.35%
Puts: -71.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:00pm) 0.86
Prior (07/16) 0.83
Current vs Prior +4.21%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:00pm) 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% | 2.77%1.32% | 5.18%1.32% | 11.78%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -51.99% | -25.83%-51.99% | -11.24%-51.99% | -3.00%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.08% | -31.98%-59.94% | -14.13%-63.18% | -5.12%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -51.99% | -25.83%-51.99% | -11.24%-51.99% | -3.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.37% | 7.26%
Calls: 22.73% | 8.20%
Puts: 20.00% | 6.33%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +24.03% | -43.28%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +68.65% | -23.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($16.41M). Elevated premium activity with dollar volume up 53% 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
14:00BEARISHBULLISHBULLISH
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 465 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 141.621.65$1.641.8%100.40108
$40.50Jul 1710.0010.20$10.102.0%1621.00291
$44.00Aug 287.457.60$7.532.0%250.83--
$41.00Aug 79.759.95$9.852.0%--0.9323
$41.00Jul 319.659.85$9.752.1%--0.9433
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.80$9.731.5%700.8710.3K
$59.00Aug 218.758.90$8.821.7%50.85389
$55.00Aug 215.405.50$5.451.8%4900.7116.3K
$58.00Aug 77.607.75$7.682.0%540.8860
$57.50Aug 287.557.70$7.632.0%50.78--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 200.050.06$0.0616.7%1.5K0.09352
$57.50Jul 240.050.06$0.0616.7%180.041.5K
$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
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
$47.00Jul 220.110.13$0.1216.7%1330.09149

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
$40.50Jul 1710.0010.20$10.102.0%1621.00291
$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 178.008.20$8.102.5%971.0026
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. 624 active (total vol 154.7K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.030.05$0.0450.0%9.4K0.172.4K
$50.00Jul 241.491.58$1.545.8%5.3K0.592.8K
$50.50Jul 170.190.24$0.2222.7%5.0K0.581.2K
$50.00Jul 170.560.69$0.6320.6%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 170.110.14$0.1323.1%6.2K0.426.2K
$50.00Aug 212.332.40$2.373.0%5.8K0.4422.5K
$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 461.0%, max 991.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 7510.9%54.6%836.3%14050
$42.50Jul 17Aug 7482.2%53.8%795.6%13326
$60.00Jul 17Aug 28408.6%45.8%791.3%17253.6K
$41.00Jul 17Aug 7500.1%57.0%778.1%138347
$43.00Jul 17Aug 7453.7%52.6%762.5%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Jul 17Aug 14598.6%54.8%991.8%4326
$42.00Jul 17Aug 28510.9%49.1%939.9%162.3K
$41.00Jul 17Aug 28500.1%50.6%889.1%14.8K
$43.00Jul 17Aug 28453.7%47.8%848.3%2.1K4.3K
$42.50Jul 17Aug 14482.2%51.2%842.4%6130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 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$0.14$0.86$0.146.14$57.14
$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
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. 263 found (best R:R 9.71, avg 1.44)

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$0.82$0.82$0.184.56$44.82
$47.00$47.50Jul 29$0.40$0.40$0.104.00$47.40
$46.00$46.50Jul 31$0.40$0.40$0.104.00$46.40
$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$2.72$2.72$0.289.71$54.78
$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$0.83$0.83$0.174.88$56.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05500.1%65.4%
$48.50Jul 17Jul 20$0.09120.4%36.5%
$52.00Jul 17Jul 20$0.09101.4%29.5%
$49.00Jul 17Jul 20$0.1494.7%34.7%
$51.50Jul 17Jul 20$0.1972.1%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 17Jul 22$0.08220.8%48.8%
$48.50Jul 17Jul 20$0.08120.4%36.5%
$52.00Jul 17Jul 20$0.09101.4%29.5%
$45.50Jul 17Jul 24$0.11295.4%52.9%
$42.50Jul 17Jul 31$0.13482.2%58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 0.69% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.22$0.13$0.35$50.15$50.850.69%
$51.00Jul 17$0.04$0.45$0.49$50.51$51.490.97%
$50.00Jul 17$0.63$0.04$0.67$49.33$50.671.32%
$51.50Jul 17$0.02$0.95$0.97$50.53$52.471.92%
$49.50Jul 17$1.11$0.02$1.13$48.37$50.632.23%
$50.50Jul 20$0.61$0.52$1.13$49.37$51.632.23%
$51.00Jul 20$0.37$0.79$1.16$49.84$52.162.29%
$50.00Jul 20$0.92$0.34$1.26$48.74$51.262.49%
$51.50Jul 20$0.21$1.12$1.33$50.17$52.832.63%
$52.00Jul 17$0.02$1.43$1.45$50.55$53.452.87%

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
$51.00$49.50Jul 17$0.04$0.02$0.06$49.44$51.06
$51.50$50.00Jul 17$0.02$0.04$0.06$49.94$51.56
$51.00$50.00Jul 17$0.04$0.04$0.08$49.92$51.08
$53.00$48.50Jul 20$0.04$0.09$0.13$48.37$53.13
$51.50$50.50Jul 17$0.02$0.13$0.15$50.35$51.65
$52.50$48.50Jul 20$0.06$0.09$0.15$48.35$52.65
$51.00$50.50Jul 17$0.04$0.13$0.17$50.33$51.17
$53.00$49.00Jul 20$0.04$0.14$0.18$48.82$53.18
$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. 143 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
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
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
46/4647/48Aug 14$0.85$0.155.67$45.65$47.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$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

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 $-1.56, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.05$0.95
$59.00$60.001:2Aug 7-$0.15$0.85
$58.00$59.001:2Aug 7-$0.18$0.82
$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-$1.56$1.44
$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 5.63%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.8%5.63%6.44%10266
$51.50Aug 28$2.590.481.8%5.12%6.92%7939
$51.00Aug 21$2.550.500.8%5.04%5.85%325471
$52.00Aug 28$2.370.462.8%4.68%7.47%14057
$51.00Aug 14$2.250.500.8%4.45%5.26%9649
$52.50Aug 28$2.200.433.8%4.35%8.12%9466
$52.00Aug 21$2.110.452.8%4.17%6.96%5122.4K
$51.50Aug 14$2.020.471.8%3.99%5.79%5121
$53.00Aug 28$2.000.414.8%3.95%8.72%86150
$51.00Aug 7$1.930.490.8%3.81%4.63%16584

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 90,775
Total Puts 78,489
Put/Call Ratio 0.86
Net Difference 12,286

Prior's Put/Call Breakdown

Total Calls 86,130
Total Puts 71,462
Put/Call Ratio 0.83
Net Difference 14,668

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