Tour v345
SLV
iShares Silver Trust
$50.65 +0.52%
(7/17 14:05) ◀
|
Friday, July 17, 2026 (2:10pm)
January 2026
|
▶ (7/17 14:15)
◀ 7/17 14:10 ▶

Option Volume

Detail
ℹ
Current (07/17 2:10pm) 171,238
Calls: 91,843 (54%)
Puts: 79,395 (46%)
Prior (07/16) 162,589
Calls: 90,417 (56%)
Puts: 72,172 (44%)
Current vs Prior +5.32%
Calls: +1.58% (Calls)
Puts: +10.01% (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 -39.20%
Calls: -41.19%
Puts: -36.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:10pm) $26.16M
Calls: $9.72M (37%)
Puts: $16.44M (63%)
Prior (07/16) $17.60M
Calls: $8.59M (49%)
Puts: $9.01M (51%)
Current vs Prior +48.63%
Calls: +13.12%
Puts: +82.50%
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 -65.00%
Calls: -45.18%
Puts: -71.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:10pm) 0.86
Prior (07/16) 0.80
Current vs Prior +8.30%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:10pm) 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% | 2.76%1.30% | 5.17%1.30% | 11.81%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.76% | -25.91%-52.76% | -11.34%-52.76% | -2.79%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.81% | -32.06%-60.59% | -14.23%-63.77% | -4.92%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.76% | -25.91%-52.76% | -11.34%-52.76% | -2.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.98% | 5.63%
Calls: 16.00% | 4.69%
Puts: 21.95% | 6.58%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +10.16% | -56.02%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +49.79% | -40.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($16.44M). 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
14:10BEARISHBULLISHBULLISH
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 465 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 77.908.05$7.981.9%360.9017
$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
$51.00Aug 282.892.95$2.922.1%1020.5166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.509.65$9.571.6%560.8983
$58.00Aug 287.958.10$8.031.9%--0.79126
$58.00Aug 147.657.80$7.731.9%10.8517
$60.50Jul 249.8010.00$9.902.0%1000.98326
$60.00Aug 289.709.90$9.802.0%280.85130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 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%1140.05824
$56.50Jul 240.070.08$0.0812.5%740.05653
$54.50Jul 220.080.09$0.0911.1%4030.08277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 240.060.07$0.0714.3%600.04141
$48.50Jul 200.080.09$0.0911.1%2.1K0.103.0K
$50.50Jul 170.090.10$0.1010.0%6.4K0.376.2K
$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. 305 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.508.75$8.632.9%--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
$52.00Jul 171.291.48$1.3913.7%2021.007.3K
$52.50Jul 171.791.97$1.889.6%9171.004.1K
$53.00Jul 172.312.47$2.396.7%3551.0010.2K
$53.50Jul 172.802.97$2.895.9%1161.001.2K
$54.00Jul 173.303.50$3.405.9%2191.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 622 active (total vol 156.4K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.040.05$0.0520.0%9.6K0.202.4K
$50.00Jul 241.491.58$1.545.8%5.3K0.592.8K
$50.50Jul 170.230.27$0.2516.0%5.0K0.631.2K
$50.00Jul 170.600.71$0.6616.7%3.8K0.9014.6K
$60.00Aug 210.430.45$0.444.5%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%14.5K0.1038.5K
$50.50Jul 170.090.10$0.1010.0%6.4K0.376.2K
$50.00Aug 212.322.39$2.363.0%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. 79 strikes (avg 478.7%, max 981.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 7533.8%54.7%875.5%14050
$42.50Jul 17Aug 7504.0%54.0%833.3%13326
$60.00Jul 17Aug 28420.8%45.6%822.7%17253.6K
$59.00Jul 17Aug 28417.3%45.4%819.6%674.1K
$41.00Jul 17Aug 7522.3%57.1%814.6%138347
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 28533.8%49.4%981.0%162.3K
$41.00Jul 17Aug 28522.3%50.7%931.0%14.8K
$43.00Jul 17Aug 28474.4%48.1%886.6%2.1K4.3K
$42.50Jul 17Aug 14504.0%51.2%884.6%6130
$41.50Jul 17Aug 14495.1%53.4%827.7%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$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
$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. 267 found (best R:R 10.54, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 27$0.88$0.88$0.127.33$46.88
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$48.50$49.00Jul 22$0.40$0.40$0.104.00$48.90
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.37$1.37$0.1310.54$58.63
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$55.50$54.50Jul 29$0.88$0.88$0.127.33$54.62
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06154.5%38.3%
$48.50Jul 17Jul 20$0.08128.2%37.0%
$52.00Jul 17Jul 20$0.1184.1%29.4%
$45.50Jul 17Jul 24$0.12310.0%53.2%
$49.00Jul 17Jul 20$0.14101.5%34.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.05109.3%29.9%
$46.50Jul 17Jul 22$0.08232.3%49.1%
$48.50Jul 17Jul 20$0.08128.2%37.0%
$52.00Jul 17Jul 20$0.1084.1%29.4%
$45.50Jul 17Jul 24$0.11310.0%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.69% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.25$0.10$0.35$50.15$50.850.69%
$51.00Jul 17$0.05$0.41$0.46$50.54$51.460.91%
$50.00Jul 17$0.66$0.03$0.69$49.31$50.691.36%
$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%
$50.50Jul 20$0.64$0.50$1.14$49.36$51.642.25%
$51.00Jul 20$0.38$0.76$1.14$49.86$52.142.25%
$50.00Jul 20$0.95$0.31$1.26$48.74$51.262.49%
$51.50Jul 20$0.23$1.11$1.34$50.16$52.842.65%
$52.00Jul 17$0.01$1.39$1.40$50.60$53.402.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.70%)

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$0.03$0.05$49.95$51.55
$51.00$49.50Jul 17$0.05$0.02$0.07$49.43$51.07
$51.00$50.00Jul 17$0.05$0.03$0.08$49.92$51.08
$51.50$50.50Jul 17$0.02$0.10$0.12$50.38$51.62
$53.00$48.50Jul 20$0.04$0.09$0.13$48.37$53.13
$51.00$50.50Jul 17$0.05$0.10$0.15$50.35$51.15
$52.50$48.50Jul 20$0.06$0.09$0.15$48.35$52.65
$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. 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$0.89$0.118.09$46.11$48.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
47/4849/50Aug 21$0.87$0.136.69$47.13$49.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
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. 66 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
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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
$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. 177 found (best net $--, 173 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-$0.35$0.65
$58.00$59.001:2Aug 21-$0.42$0.58
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 5.71%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.510.7%5.71%6.40%10266
$51.50Aug 28$2.600.481.7%5.13%6.81%7939
$51.00Aug 21$2.570.500.7%5.07%5.77%325471
$52.00Aug 28$2.380.462.7%4.70%7.36%14057
$51.00Aug 14$2.270.500.7%4.48%5.17%9649
$52.50Aug 28$2.200.433.6%4.34%8.00%9466
$52.00Aug 21$2.120.452.7%4.19%6.85%5122.4K
$51.50Aug 14$2.020.471.7%3.99%5.67%5121
$53.00Aug 28$2.020.414.6%3.99%8.63%86150
$51.00Aug 7$1.940.490.7%3.83%4.52%17284

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 91,843
Total Puts 79,395
Put/Call Ratio 0.86
Net Difference 12,448

Prior's Put/Call Breakdown

Total Calls 90,417
Total Puts 72,172
Put/Call Ratio 0.80
Net Difference 18,245

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