Tour v345
SLV
iShares Silver Trust
$50.68 +0.58%
(7/17 14:10) ◀
|
Friday, July 17, 2026 (2:15pm)
January 2026
|
▶ (7/17 14:20)
◀ 7/17 14:15 ▶

Option Volume

Detail
ℹ
Current (07/17 2:15pm) 172,695
Calls: 92,981 (54%)
Puts: 79,714 (46%)
Prior (07/16) 165,910
Calls: 93,414 (56%)
Puts: 72,496 (44%)
Current vs Prior +4.09%
Calls: -0.46% (Calls)
Puts: +9.96% (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 -38.68%
Calls: -40.46%
Puts: -36.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:15pm) $26.43M
Calls: $10.03M (38%)
Puts: $16.40M (62%)
Prior (07/16) $18.09M
Calls: $9.08M (50%)
Puts: $9.01M (50%)
Current vs Prior +46.16%
Calls: +10.56%
Puts: +82.03%
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 -64.63%
Calls: -43.40%
Puts: -71.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:15pm) 0.86
Prior (07/16) 0.78
Current vs Prior +10.47%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:15pm) 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% | 2.70%1.30% | 5.19%1.30% | 11.80%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.79% | -27.54%-52.79% | -11.06%-52.79% | -2.85%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.83% | -33.55%-60.61% | -13.95%-63.79% | -4.97%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.79% | -27.54%-52.79% | -11.06%-52.79% | -2.85%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.52% | 2.93%
Calls: 3.70% | 3.08%
Puts: 33.33% | 2.78%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +7.49% | -77.11%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +46.16% | -69.12%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($16.40M). 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 BULLISH
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
14:15BEARISHBULLISHBULLISH
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 467 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 216.556.65$6.601.5%1790.812.8K
$44.00Aug 217.357.50$7.432.0%10.84--
$51.00Aug 282.892.95$2.922.1%1020.5166
$41.00Jul 249.609.80$9.702.1%--1.0025
$41.00Jul 179.559.75$9.652.1%1381.00324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 317.407.50$7.451.3%140.92253
$60.00Jul 179.259.40$9.321.6%2250.9915.6K
$58.50Aug 148.108.25$8.181.8%240.8646
$58.00Aug 147.657.80$7.731.9%10.8517
$57.50Aug 287.507.65$7.582.0%50.78--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.48, 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
$52.50Jul 200.060.07$0.0714.3%1.5K0.10352
$57.00Jul 240.060.07$0.0714.3%1170.05824
$56.50Jul 240.070.08$0.0812.5%740.05653
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
$45.50Jul 240.110.13$0.1216.7%120.071.6K
$49.00Jul 200.120.14$0.1315.4%2.1K0.15308
$47.00Jul 220.120.13$0.137.7%1330.09149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.559.75$9.652.1%1381.00324
$41.50Jul 179.059.25$9.152.2%1111.00323
$42.00Jul 178.558.75$8.652.3%1221.0031
$42.50Jul 178.058.25$8.152.5%971.0026
$43.00Jul 177.557.75$7.652.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.758.95$8.852.3%30.99544
$60.00Jul 179.259.40$9.321.6%2250.9915.6K
$60.50Jul 179.759.95$9.852.0%300.991.5K
$58.00Jul 177.257.40$7.332.0%4620.991.6K
$58.50Jul 177.757.95$7.852.5%--0.9957

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 157.7K, top 14.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.040.06$0.0540.0%9.6K0.212.4K
$50.00Jul 241.531.64$1.596.9%5.3K0.602.8K
$50.50Jul 170.260.27$0.273.7%5.0K0.661.2K
$50.00Jul 170.620.76$0.6920.3%3.8K0.9114.6K
$60.00Aug 210.430.44$0.442.3%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%14.6K0.1038.5K
$50.50Jul 170.080.11$0.1030.0%6.5K0.356.2K
$50.00Aug 212.302.38$2.343.4%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 488.9%, max 1004.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 7545.9%55.0%892.8%14050
$42.50Jul 17Aug 7515.4%54.3%849.6%13326
$60.00Jul 17Aug 28428.6%45.4%844.0%17253.6K
$41.00Jul 17Aug 7534.0%57.4%830.9%138347
$43.00Jul 17Aug 7485.2%53.1%814.6%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 17Aug 28545.9%49.4%1004.4%162.3K
$41.00Jul 17Aug 28534.0%50.8%950.2%14.8K
$43.00Jul 17Aug 28485.2%48.3%904.7%2.1K4.3K
$42.50Jul 17Aug 14515.4%51.4%902.8%6130
$41.50Jul 17Aug 14506.2%53.6%845.0%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 1.96)

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$0.18$0.82$0.184.56$56.18
$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
$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 12.33, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$48.50$49.00Jul 22$0.40$0.40$0.104.00$48.90
$46.50$47.00Jul 31$0.40$0.40$0.104.00$46.90
$46.00$46.50Aug 7$0.40$0.40$0.104.00$46.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.85$1.85$0.1512.33$55.65
$60.00$58.50Aug 14$1.37$1.37$0.1310.54$58.63
$55.50$54.50Jul 29$0.88$0.88$0.127.33$54.62
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06158.7%38.7%
$52.50Jul 17Jul 20$0.06110.5%30.1%
$48.50Jul 17Jul 20$0.08131.9%37.5%
$49.00Jul 17Jul 20$0.08104.7%35.4%
$52.00Jul 17Jul 20$0.1184.7%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.06110.5%30.1%
$58.00Jul 17Jul 24$0.07351.8%53.5%
$46.50Jul 17Jul 22$0.08238.0%49.5%
$48.50Jul 17Jul 20$0.08131.9%37.5%
$45.50Jul 17Jul 24$0.10335.2%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.73% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.27$0.10$0.37$50.13$50.870.73%
$51.00Jul 17$0.05$0.39$0.44$50.56$51.440.87%
$50.00Jul 17$0.69$0.03$0.72$49.28$50.721.42%
$51.50Jul 17$0.02$0.88$0.90$50.60$52.401.78%
$51.00Jul 20$0.40$0.72$1.12$49.88$52.122.21%
$50.50Jul 20$0.65$0.48$1.13$49.37$51.632.23%
$49.50Jul 17$1.15$0.02$1.17$48.33$50.672.31%
$50.00Jul 20$0.97$0.30$1.27$48.73$51.272.51%
$51.50Jul 20$0.22$1.08$1.30$50.20$52.802.57%
$52.00Jul 17$0.01$1.37$1.38$50.62$53.382.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Jul 17$0.02$0.03$0.05$49.95$51.55
$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$0.07$0.09$0.16$48.34$52.66
$53.00$49.00Jul 20$0.04$0.13$0.17$48.83$53.17
$52.50$49.00Jul 20$0.07$0.13$0.20$48.80$52.70
$52.00$48.50Jul 20$0.12$0.09$0.21$48.29$52.21
$53.00$49.50Jul 20$0.04$0.19$0.23$49.27$53.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 21$0.90$0.109.00$43.10$45.90
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
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
42/4345/46Aug 21$0.87$0.136.69$42.13$45.87
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
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86

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
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$44.00$45.00$46.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$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. 175 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. 140 found (best yield 5.70%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.510.6%5.70%6.33%10266
$51.50Aug 28$2.610.481.6%5.15%6.77%7939
$51.00Aug 21$2.580.510.6%5.09%5.72%325471
$52.00Aug 28$2.400.462.6%4.74%7.34%14057
$51.00Aug 14$2.280.500.6%4.50%5.13%9649
$52.50Aug 28$2.210.433.6%4.36%7.95%9466
$52.00Aug 21$2.130.452.6%4.20%6.81%6562.4K
$53.00Aug 28$2.030.414.6%4.01%8.58%86150
$51.50Aug 14$2.020.471.6%3.99%5.60%5121
$51.00Aug 7$1.960.490.6%3.87%4.50%18284

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 92,981
Total Puts 79,714
Put/Call Ratio 0.86
Net Difference 13,267

Prior's Put/Call Breakdown

Total Calls 93,414
Total Puts 72,496
Put/Call Ratio 0.78
Net Difference 20,918

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