Tour v345
SLV
iShares Silver Trust
$50.56 +0.34%
(7/17 14:00) ◀
|
Friday, July 17, 2026 (2:05pm)
January 2026
|
▶ (7/17 14:10)
◀ 7/17 14:05 ▶

Option Volume

Detail
ℹ
Current (07/17 2:05pm) 170,198
Calls: 91,326 (54%)
Puts: 78,872 (46%)
Prior (07/16) 161,023
Calls: 89,084 (55%)
Puts: 71,939 (45%)
Current vs Prior +5.70%
Calls: +2.52% (Calls)
Puts: +9.64% (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 -39.57%
Calls: -41.52%
Puts: -37.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:05pm) $26.04M
Calls: $9.55M (37%)
Puts: $16.49M (63%)
Prior (07/16) $17.37M
Calls: $8.31M (48%)
Puts: $9.06M (52%)
Current vs Prior +49.92%
Calls: +14.95%
Puts: +82.00%
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 -65.15%
Calls: -46.09%
Puts: -71.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:05pm) 0.86
Prior (07/16) 0.81
Current vs Prior +6.95%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:05pm) 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 1.33% | 2.79%1.33% | 5.20%1.33% | 11.79%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -51.96% | -25.25%-51.96% | -10.85%-51.96% | -2.94%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.06% | -31.45%-59.92% | -13.75%-63.16% | -5.07%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -51.96% | -25.25%-51.96% | -10.85%-51.96% | -2.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.45% | 7.22%
Calls: 20.00% | 8.20%
Puts: 14.89% | 6.25%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +1.28% | -43.59%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +37.71% | -23.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($16.49M). 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 BULLISH
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
14:05BEARISHBULLISHBULLISH
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 471 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 287.457.60$7.532.0%250.83--
$41.00Jul 179.509.70$9.602.1%1381.00324
$51.00Aug 282.852.91$2.882.1%1020.5166
$50.50Jul 220.930.95$0.942.1%2760.5259
$41.50Jul 179.009.20$9.102.2%1111.00323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 241.381.40$1.391.4%4730.55793
$57.00Aug 146.856.95$6.901.4%20.8231
$60.00Aug 219.659.80$9.731.5%700.8710.3K
$56.00Aug 146.006.10$6.051.7%210.7855
$59.00Aug 218.758.90$8.821.7%50.85389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 240.050.06$0.0616.7%190.041.5K
$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
$54.50Jul 220.080.09$0.0911.1%4030.07277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4420.072.8K
$44.00Jul 240.060.07$0.0714.3%570.04141
$48.50Jul 200.080.09$0.0911.1%2.1K0.103.0K
$45.50Jul 240.110.13$0.1216.7%120.071.6K
$50.50Jul 170.120.14$0.1315.4%6.3K0.426.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.81, 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 171.842.02$1.939.3%9131.004.1K
$53.00Jul 172.372.50$2.445.3%3551.0010.2K
$53.50Jul 172.833.00$2.925.8%1161.001.2K
$54.00Jul 173.353.55$3.455.8%2191.002.8K
$54.50Jul 173.804.00$3.905.1%2451.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 155.6K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.030.05$0.0450.0%9.4K0.172.4K
$50.00Jul 241.491.56$1.534.6%5.3K0.592.8K
$50.50Jul 170.180.22$0.2020.0%5.0K0.581.2K
$50.00Jul 170.570.65$0.6113.1%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 170.120.14$0.1315.4%6.3K0.426.2K
$50.00Aug 212.332.39$2.362.5%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 477.1%, max 1017.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 7522.6%54.6%857.7%14050
$42.50Jul 17Aug 7493.2%53.8%816.1%13326
$60.00Jul 17Aug 28415.3%45.7%807.9%17253.6K
$41.00Jul 17Aug 7511.6%57.0%798.2%138347
$43.00Jul 17Aug 7464.2%52.6%782.2%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Jul 17Aug 14612.3%54.8%1017.9%4326
$42.00Jul 17Aug 28522.6%49.1%964.1%162.3K
$41.00Jul 17Aug 28511.6%50.5%912.2%14.8K
$43.00Jul 17Aug 28464.2%48.0%867.8%2.1K4.3K
$42.50Jul 17Aug 14493.2%51.1%865.1%6130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 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. 265 found (best R:R 10.11, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.90$0.90$0.109.00$46.90
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$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
$46.00$46.50Jul 31$0.40$0.40$0.104.00$46.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.82$1.82$0.1810.11$55.68
$55.50$54.50Jul 29$0.90$0.90$0.109.00$54.60
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.07123.2%36.5%
$52.00Jul 17Jul 20$0.09103.7%29.5%
$49.00Jul 17Jul 20$0.1496.9%34.2%
$45.50Jul 17Jul 24$0.15319.1%52.9%
$46.50Jul 17Jul 24$0.18225.9%50.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.06110.6%30.4%
$54.50Jul 17Jul 20$0.07219.7%40.0%
$46.50Jul 17Jul 22$0.08225.9%48.6%
$48.50Jul 17Jul 20$0.08123.2%36.5%
$45.50Jul 17Jul 24$0.10319.1%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 0.65% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.20$0.13$0.33$50.17$50.830.65%
$51.00Jul 17$0.04$0.47$0.51$50.49$51.511.01%
$50.00Jul 17$0.61$0.04$0.65$49.35$50.651.29%
$51.50Jul 17$0.02$0.99$1.01$50.49$52.512.00%
$49.50Jul 17$1.11$0.02$1.13$48.37$50.632.23%
$50.50Jul 20$0.61$0.53$1.14$49.36$51.642.25%
$51.00Jul 20$0.37$0.80$1.17$49.83$52.172.31%
$50.00Jul 20$0.92$0.35$1.27$48.73$51.272.51%
$51.50Jul 20$0.21$1.13$1.34$50.16$52.842.65%
$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 4.72%)

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$0.13$0.17$48.83$53.17
$52.50$49.00Jul 20$0.06$0.13$0.19$48.81$52.69

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
43/4445/46Aug 21$0.90$0.109.00$43.10$45.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
45/4648/49Aug 21$0.88$0.127.33$45.12$48.88
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
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85

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
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $--, 171 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
$44.00$43.001:2Jul 20$0.00$1.00
$42.00$41.001:2Jul 22$0.00$1.00
$42.00$41.001:2Jul 31-$0.07$0.93
$45.00$44.001:2Jul 27-$0.08$0.92
$43.00$42.001:2Jul 29-$0.08$0.92

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%6.51%10266
$51.50Aug 28$2.580.481.9%5.10%6.96%7939
$51.00Aug 21$2.550.500.9%5.04%5.91%325471
$52.00Aug 28$2.370.462.9%4.69%7.54%14057
$51.00Aug 14$2.240.500.9%4.43%5.30%9649
$52.50Aug 28$2.200.433.8%4.35%8.19%9466
$52.00Aug 21$2.110.452.9%4.17%7.02%5122.4K
$51.50Aug 14$2.020.461.9%4.00%5.85%5121
$53.00Aug 28$2.000.414.8%3.96%8.78%86150
$51.00Aug 7$1.930.490.9%3.82%4.69%16884

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 91,326
Total Puts 78,872
Put/Call Ratio 0.86
Net Difference 12,454

Prior's Put/Call Breakdown

Total Calls 89,084
Total Puts 71,939
Put/Call Ratio 0.81
Net Difference 17,145

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