Tour v345
SLV
iShares Silver Trust
$50.68 +0.58%
(7/17 14:20) ◀
|
Friday, July 17, 2026 (2:25pm)
January 2026
|
▶ (7/17 14:30)
◀ 7/17 14:25 ▶

Option Volume

Detail
ℹ
Current (07/17 2:25pm) 177,211
Calls: 94,055 (53%)
Puts: 83,156 (47%)
Prior (07/16) 167,905
Calls: 94,811 (56%)
Puts: 73,094 (44%)
Current vs Prior +5.54%
Calls: -0.80% (Calls)
Puts: +13.77% (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 -37.08%
Calls: -39.77%
Puts: -33.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:25pm) $27.64M
Calls: $10.22M (37%)
Puts: $17.42M (63%)
Prior (07/16) $18.50M
Calls: $9.55M (52%)
Puts: $8.94M (48%)
Current vs Prior +49.46%
Calls: +7.01%
Puts: +94.78%
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 -63.01%
Calls: -42.33%
Puts: -69.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:25pm) 0.88
Prior (07/16) 0.77
Current vs Prior +14.68%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +5.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:25pm) 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 1.28% | 2.70%1.28% | 5.21%1.28% | 11.76%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -53.50% | -27.54%-53.50% | -10.72%-53.50% | -3.17%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -56.50% | -33.55%-61.21% | -13.62%-64.34% | -5.29%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -53.50% | -27.54%-53.50% | -10.72%-53.50% | -3.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.25% | 8.01%
Calls: 14.81% | 7.69%
Puts: 23.68% | 8.33%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +11.72% | -37.42%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +51.92% | -15.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($17.42M). 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
14:25BEARISHBULLISHBULLISH
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 470 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 287.557.70$7.632.0%250.83--
$41.00Jul 319.759.95$9.852.0%--0.9333
$41.00Jul 179.609.80$9.702.1%1380.99324
$41.50Jul 179.109.30$9.202.2%1111.00323
$42.00Jul 178.608.80$8.702.3%1220.9931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 146.756.85$6.801.5%20.8131
$56.00Aug 145.906.00$5.951.7%210.7855
$59.00Aug 78.458.60$8.521.8%60.9043
$55.00Aug 215.305.40$5.351.9%4930.7016.3K
$58.00Aug 287.908.05$7.981.9%--0.79126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$54.50Jul 220.080.09$0.0911.1%4030.08277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 240.060.07$0.0714.3%610.04141
$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
$46.00Jul 240.140.16$0.1513.3%2400.09222

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
$42.00Jul 208.608.80$8.702.3%--1.0012
$43.00Jul 207.607.80$7.702.6%--1.0030
$44.00Jul 206.606.80$6.703.0%--1.0021
$45.00Jul 205.605.80$5.703.5%--1.0017
$46.00Jul 204.604.85$4.725.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 171.301.39$1.356.7%2051.007.3K
$52.50Jul 171.751.88$1.827.1%9381.004.1K
$53.00Jul 172.272.38$2.334.7%3561.0010.2K
$53.50Jul 172.722.89$2.816.0%1161.001.2K
$54.00Jul 173.203.45$3.337.5%2241.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 162.1K, top 14.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.030.06$0.0560.0%9.7K0.202.4K
$50.00Jul 241.531.63$1.586.3%5.3K0.602.8K
$50.50Jul 170.250.29$0.2714.8%5.0K0.671.2K
$50.00Jul 170.650.75$0.7014.3%3.9K0.9014.6K
$60.00Aug 210.430.46$0.456.7%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%14.9K0.1038.5K
$50.50Jul 170.080.10$0.0922.2%6.7K0.336.2K
$50.00Aug 212.292.35$2.322.6%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 513.4%, max 1149.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7636.2%57.4%1007.8%138347
$42.00Jul 17Aug 7571.1%55.0%937.4%14050
$42.50Jul 17Aug 7539.2%54.3%892.4%13326
$60.00Jul 17Aug 28446.7%45.4%883.0%17353.6K
$43.00Jul 17Aug 7507.8%53.1%855.9%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28636.3%50.9%1149.3%14.8K
$42.00Jul 17Aug 28571.1%49.5%1053.5%162.3K
$43.00Jul 17Aug 28507.8%48.4%949.5%2.1K4.3K
$42.50Jul 17Aug 14539.3%51.6%945.3%6130
$41.50Jul 17Aug 14529.7%53.5%889.9%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, avg 1.92)

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
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
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
$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. 262 found (best R:R 14.38, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$49.50$50.00Jul 20$0.40$0.40$0.104.00$49.90
$48.00$48.50Jul 24$0.40$0.40$0.104.00$48.40
$47.50$48.00Jul 27$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
$56.00$55.00Aug 21$0.83$0.83$0.174.88$55.17
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06166.7%38.8%
$52.50Jul 17Jul 20$0.06114.4%30.1%
$48.50Jul 17Jul 20$0.10138.7%35.7%
$49.00Jul 17Jul 20$0.12110.3%34.1%
$52.00Jul 17Jul 20$0.1287.5%29.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06138.7%35.7%
$52.50Jul 17Jul 20$0.06114.4%30.1%
$46.50Jul 17Jul 22$0.08249.5%49.7%
$52.00Jul 17Jul 20$0.0887.5%29.7%
$45.50Jul 17Jul 24$0.11330.2%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.71% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.27$0.09$0.36$50.14$50.860.71%
$51.00Jul 17$0.05$0.38$0.43$50.57$51.430.85%
$50.00Jul 17$0.70$0.03$0.73$49.27$50.731.44%
$51.50Jul 17$0.02$0.84$0.86$50.64$52.361.70%
$50.50Jul 20$0.65$0.48$1.13$49.37$51.632.23%
$51.00Jul 20$0.41$0.72$1.13$49.87$52.132.23%
$49.50Jul 17$1.19$0.02$1.21$48.29$50.712.39%
$51.50Jul 20$0.23$1.04$1.27$50.23$52.772.51%
$50.00Jul 20$0.99$0.30$1.29$48.71$51.292.55%
$52.00Jul 17$0.01$1.35$1.36$50.64$53.362.68%

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$0.09$0.11$50.39$51.61
$53.00$48.50Jul 20$0.04$0.07$0.11$48.39$53.11
$51.00$50.50Jul 17$0.05$0.09$0.14$50.36$51.14
$52.50$48.50Jul 20$0.07$0.07$0.14$48.36$52.64
$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$0.19$0.23$49.27$53.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
44/4547/48Aug 21$0.88$0.127.33$44.12$47.88
46/4749/50Aug 21$0.88$0.127.33$46.12$49.88
43/4446/47Aug 21$0.87$0.136.69$43.13$46.87
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
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
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 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$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Jul 27$0.06$0.9415.67
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 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 5.66%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.6%5.66%6.29%20266
$51.50Aug 28$2.640.491.6%5.21%6.83%7939
$51.00Aug 21$2.610.510.6%5.15%5.78%335471
$52.00Aug 28$2.410.462.6%4.76%7.36%14057
$51.00Aug 14$2.310.500.6%4.56%5.19%9649
$52.50Aug 28$2.220.443.6%4.38%7.97%9466
$52.00Aug 21$2.160.452.6%4.26%6.87%6582.4K
$51.50Aug 14$2.070.471.6%4.08%5.70%5121
$53.00Aug 28$2.050.414.6%4.04%8.62%86150
$51.00Aug 7$1.970.500.6%3.89%4.52%20684

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 94,055
Total Puts 83,156
Put/Call Ratio 0.88
Net Difference 10,899

Prior's Put/Call Breakdown

Total Calls 94,811
Total Puts 73,094
Put/Call Ratio 0.77
Net Difference 21,717

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