Tour v345
SLV
iShares Silver Trust
$50.71 +0.64%
(7/17 14:15) ◀
|
Friday, July 17, 2026 (2:20pm)
January 2026
|
▶ (7/17 14:25)
◀ 7/17 14:20 ▶

Option Volume

Detail
ℹ
Current (07/17 2:20pm) 176,224
Calls: 93,645 (53%)
Puts: 82,579 (47%)
Prior (07/16) 167,001
Calls: 94,288 (56%)
Puts: 72,713 (44%)
Current vs Prior +5.52%
Calls: -0.68% (Calls)
Puts: +13.57% (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 -37.43%
Calls: -40.03%
Puts: -34.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:20pm) $27.62M
Calls: $10.28M (37%)
Puts: $17.34M (63%)
Prior (07/16) $18.22M
Calls: $9.34M (51%)
Puts: $8.87M (49%)
Current vs Prior +51.64%
Calls: +10.06%
Puts: +95.39%
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 -63.04%
Calls: -42.00%
Puts: -69.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:20pm) 0.88
Prior (07/16) 0.77
Current vs Prior +14.35%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +5.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:20pm) 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% | 2.72%1.30% | 5.19%1.30% | 11.79%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.82% | -27.06%-52.82% | -11.11%-52.82% | -2.90%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.86% | -33.11%-60.63% | -14.00%-63.82% | -5.03%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.82% | -27.06%-52.82% | -11.11%-52.82% | -2.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.95% | 6.51%
Calls: 10.00% | 5.88%
Puts: 13.89% | 7.14%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -30.64% | -49.14%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -5.69% | -31.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($17.34M). Elevated premium activity with dollar volume up 52% 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 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
14:20BEARISHBULLISHBULLISH
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
$50.00Aug 213.153.20$3.181.6%1.7K0.5710.9K
$51.00Aug 282.902.95$2.931.7%2020.5166
$43.00Aug 78.008.15$8.071.9%360.9017
$41.00Jul 319.759.95$9.852.0%--0.9433
$41.00Jul 249.659.85$9.752.1%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.903.95$3.931.3%2080.608.0K
$60.00Aug 289.659.80$9.731.5%280.85130
$56.50Aug 146.306.40$6.351.6%40.8060
$59.50Aug 289.209.35$9.271.6%190.834
$59.00Aug 288.758.90$8.821.7%--0.82143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.47, 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%610.04141
$50.50Jul 170.080.09$0.0911.1%6.6K0.316.2K
$49.00Jul 200.110.12$0.128.3%2.1K0.14308
$45.50Jul 240.110.13$0.1216.7%120.071.6K
$47.00Jul 220.120.13$0.137.7%1330.09149

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.609.80$9.702.1%1381.00324
$41.50Jul 179.109.30$9.202.2%1111.00323
$42.00Jul 178.608.80$8.702.3%1221.0031
$42.50Jul 178.108.30$8.202.4%971.0026
$43.00Jul 177.607.80$7.702.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.708.90$8.802.3%30.99544
$60.00Jul 179.209.40$9.302.2%2250.9915.6K
$60.50Jul 179.709.90$9.802.0%300.991.5K
$57.50Jul 176.706.90$6.802.9%450.991.4K
$58.00Jul 177.207.40$7.302.7%4630.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 625 active (total vol 161.2K, top 14.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.050.07$0.0633.3%9.7K0.252.4K
$50.00Jul 241.551.68$1.628.0%5.3K0.602.8K
$50.50Jul 170.280.31$0.3010.0%5.0K0.691.2K
$50.00Jul 170.690.80$0.7514.7%3.9K0.9014.6K
$60.00Aug 210.440.45$0.452.2%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%14.7K0.1038.5K
$50.50Jul 170.080.09$0.0911.1%6.6K0.316.2K
$50.00Aug 212.282.34$2.312.6%5.8K0.4322.5K
$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 504.9%, max 1122.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7624.0%57.5%984.9%138347
$42.00Jul 17Aug 7560.2%55.2%915.2%14050
$59.00Jul 17Aug 28453.4%45.2%904.1%674.1K
$42.50Jul 17Aug 7529.0%54.5%871.1%13326
$60.00Jul 17Aug 28435.5%45.3%861.4%17353.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28624.0%51.0%1122.5%14.8K
$42.00Jul 17Aug 28560.2%49.6%1028.6%162.3K
$43.00Jul 17Aug 28498.2%48.5%926.9%2.1K4.3K
$42.50Jul 17Aug 14529.0%51.6%924.4%6130
$59.00Jul 17Aug 28453.4%45.2%904.1%7518

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 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$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
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
$51.50$52.00Jul 20$0.11$0.39$0.113.55$51.61
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
$44.00$43.00Aug 21$0.12$0.88$0.127.33$43.88
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88
$44.00$43.00Aug 28$0.14$0.86$0.146.14$43.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 14.38, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
$47.00$47.50Jul 29$0.40$0.40$0.104.00$47.40
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.87$1.87$0.1314.38$55.63
$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$0.85$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. 29 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05624.0%66.2%
$48.50Jul 17Jul 20$0.06137.3%36.3%
$52.50Jul 17Jul 20$0.06110.2%29.5%
$49.00Jul 17Jul 20$0.12109.6%34.7%
$52.00Jul 17Jul 20$0.1283.8%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06137.3%36.3%
$52.50Jul 17Jul 20$0.06110.2%29.5%
$46.50Jul 17Jul 22$0.08245.6%49.8%
$45.50Jul 17Jul 24$0.10299.4%53.8%
$49.00Jul 17Jul 20$0.11109.6%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.77% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.30$0.09$0.39$50.11$50.890.77%
$51.00Jul 17$0.06$0.36$0.42$50.58$51.420.83%
$50.00Jul 17$0.75$0.03$0.78$49.22$50.781.54%
$51.50Jul 17$0.02$0.82$0.84$50.66$52.341.66%
$51.00Jul 20$0.41$0.70$1.11$49.89$52.112.19%
$50.50Jul 20$0.68$0.46$1.14$49.36$51.642.25%
$49.50Jul 17$1.23$0.02$1.25$48.25$50.752.46%
$51.50Jul 20$0.24$1.02$1.26$50.24$52.762.48%
$52.00Jul 17$0.01$1.30$1.31$50.69$53.312.58%
$50.00Jul 20$1.01$0.30$1.31$48.69$51.312.58%

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$0.06$0.03$0.09$49.91$51.09
$51.50$50.50Jul 17$0.02$0.09$0.11$50.39$51.61
$53.00$48.50Jul 20$0.04$0.07$0.11$48.39$53.11
$52.50$48.50Jul 20$0.07$0.07$0.14$48.36$52.64
$51.00$50.50Jul 17$0.06$0.09$0.15$50.35$51.15
$53.00$49.00Jul 20$0.04$0.12$0.16$48.84$53.16
$52.50$49.00Jul 20$0.07$0.12$0.19$48.81$52.69
$52.00$48.50Jul 20$0.13$0.07$0.20$48.30$52.20
$53.00$49.50Jul 20$0.04$0.18$0.22$49.28$53.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
47/4849/50Aug 21$0.90$0.109.00$47.10$49.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
43/4446/47Aug 21$0.87$0.136.69$43.13$46.87
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
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. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 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. 174 found (best net $--, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.05$0.95
$59.00$60.001:2Aug 7-$0.16$0.84
$58.00$59.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 21-$0.36$0.64
$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. 140 found (best yield 5.72%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.900.510.6%5.72%6.29%20266
$51.50Aug 28$2.640.491.6%5.21%6.76%7939
$51.00Aug 21$2.620.510.6%5.17%5.74%335471
$52.00Aug 28$2.430.462.5%4.79%7.34%14057
$51.00Aug 14$2.320.500.6%4.58%5.15%9649
$52.50Aug 28$2.220.443.5%4.38%7.91%9466
$52.00Aug 21$2.150.452.5%4.24%6.78%6582.4K
$51.50Aug 14$2.070.471.6%4.08%5.64%5121
$53.00Aug 28$2.050.414.5%4.04%8.56%86150
$51.00Aug 7$2.000.500.6%3.94%4.52%19384

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 93,645
Total Puts 82,579
Put/Call Ratio 0.88
Net Difference 11,066

Prior's Put/Call Breakdown

Total Calls 94,288
Total Puts 72,713
Put/Call Ratio 0.77
Net Difference 21,575

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