Tour v345
SLV
iShares Silver Trust
$50.78 +0.77%
(7/17 14:25) ◀
|
Friday, July 17, 2026 (2:30pm)
January 2026
|
▶ (7/17 14:35)
◀ 7/17 14:30 ▶

Option Volume

Detail
ℹ
Current (07/17 2:30pm) 181,751
Calls: 97,706 (54%)
Puts: 84,045 (46%)
Prior (07/16) 170,241
Calls: 96,587 (57%)
Puts: 73,654 (43%)
Current vs Prior +6.76%
Calls: +1.16% (Calls)
Puts: +14.11% (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 -35.47%
Calls: -37.43%
Puts: -33.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:30pm) $28.38M
Calls: $11.07M (39%)
Puts: $17.31M (61%)
Prior (07/16) $19.26M
Calls: $9.81M (51%)
Puts: $9.44M (49%)
Current vs Prior +47.38%
Calls: +12.77%
Puts: +83.35%
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 -62.02%
Calls: -37.56%
Puts: -69.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:30pm) 0.86
Prior (07/16) 0.76
Current vs Prior +12.80%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.68%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:30pm) 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% | 5.18%1.30% | 11.76%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.88% | -27.69%-52.88% | -11.23%-52.88% | -3.20%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.92% | -33.68%-60.69% | -14.12%-63.87% | -5.32%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.88% | -27.69%-52.88% | -11.23%-52.88% | -3.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.32% | 7.36%
Calls: 17.65% | 5.63%
Puts: 25.00% | 9.09%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +23.74% | -42.50%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +68.25% | -22.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($17.31M). 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
14:30BEARISHBULLISHBULLISH
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 460 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 215.105.20$5.151.9%1240.73--
$44.00Aug 217.457.60$7.532.0%10.84--
$41.00Aug 79.9010.10$10.002.0%--0.9323
$41.00Jul 319.8010.00$9.902.0%--0.9433
$44.00Jul 316.957.10$7.032.1%940.91134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 249.209.35$9.271.6%130.98688
$58.50Aug 148.008.15$8.071.9%240.8646
$57.50Aug 287.407.55$7.482.0%50.77--
$60.50Jul 179.659.85$9.752.1%300.991.5K
$60.50Jul 249.659.85$9.752.1%1000.98326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%950.045.2K
$57.00Jul 240.060.07$0.0714.3%1170.05824
$57.50Jul 240.060.07$0.0714.3%190.041.5K
$51.00Jul 170.070.08$0.0812.5%9.8K0.282.4K
$56.50Jul 240.070.08$0.0812.5%740.05653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 240.060.07$0.0714.3%610.04141
$45.00Jul 240.090.10$0.1010.0%1500.061.7K
$49.00Jul 200.100.11$0.119.1%2.2K0.13308
$47.00Jul 220.100.12$0.1118.2%1430.08149
$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. 307 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.659.90$9.782.6%1381.00324
$41.50Jul 179.159.35$9.252.2%1111.00323
$42.00Jul 178.658.90$8.782.8%1221.0031
$42.50Jul 178.158.40$8.283.0%971.0026
$43.00Jul 177.657.90$7.783.2%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.109.35$9.232.7%2250.9915.6K
$60.50Jul 179.659.85$9.752.1%300.991.5K
$58.00Jul 177.157.35$7.252.8%4630.991.6K
$59.50Jul 178.658.85$8.752.3%30.99544
$59.00Jul 208.158.35$8.252.4%10.996

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 166.3K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.070.08$0.0812.5%9.8K0.282.4K
$50.00Jul 241.571.67$1.626.2%5.3K0.612.8K
$50.50Jul 170.310.37$0.3417.6%5.1K0.741.2K
$50.00Jul 170.690.87$0.7823.1%3.9K0.9314.6K
$60.00Aug 210.440.47$0.456.7%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%15.1K0.0938.5K
$50.50Jul 170.060.08$0.0728.6%6.8K0.276.2K
$50.00Aug 212.252.31$2.282.6%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 562.5%, max 1403.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7769.7%57.7%1234.3%138347
$42.00Jul 17Aug 7694.6%55.4%1154.8%14050
$42.50Jul 17Aug 7658.4%54.7%1104.6%13326
$43.50Jul 17Aug 7584.8%52.1%1023.2%9727
$59.00Jul 17Aug 28474.4%45.2%949.3%674.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28769.7%51.2%1403.7%14.8K
$42.00Jul 17Aug 28694.6%49.8%1295.2%162.3K
$42.50Jul 17Aug 14658.4%51.9%1168.0%6130
$43.50Jul 17Aug 14584.8%50.3%1061.7%45102
$43.00Jul 17Aug 28526.3%48.5%984.1%2.1K4.3K

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 1.94)

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$0.20$0.80$0.204.00$56.20
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
$55.00$56.00Aug 21$0.21$0.79$0.213.76$55.21
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 15.67, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$49.50$50.00Jul 20$0.40$0.40$0.104.00$49.90
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
$45.00$45.50Aug 7$0.40$0.40$0.104.00$45.40
$44.00$45.00Aug 21$0.80$0.80$0.204.00$44.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.88$1.88$0.1215.67$55.62
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06175.5%40.1%
$52.50Jul 17Jul 20$0.06113.3%29.3%
$48.50Jul 17Jul 20$0.08146.8%37.1%
$49.00Jul 17Jul 20$0.11117.8%34.6%
$45.50Jul 17Jul 24$0.12317.1%54.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06146.8%37.1%
$46.50Jul 17Jul 22$0.08260.6%50.5%
$52.50Jul 17Jul 20$0.08113.3%29.3%
$42.50Jul 17Jul 31$0.10658.4%59.2%
$49.00Jul 17Jul 20$0.10117.8%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.79% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.08$0.32$0.40$50.60$51.400.79%
$50.50Jul 17$0.34$0.07$0.41$50.09$50.910.81%
$51.50Jul 17$0.02$0.76$0.78$50.72$52.281.54%
$50.00Jul 17$0.78$0.03$0.81$49.19$50.811.60%
$51.00Jul 20$0.45$0.66$1.11$49.89$52.112.19%
$50.50Jul 20$0.71$0.43$1.14$49.36$51.642.24%
$51.50Jul 20$0.25$0.99$1.24$50.26$52.742.44%
$52.00Jul 17$0.01$1.26$1.27$50.73$53.272.50%
$49.50Jul 17$1.27$0.02$1.29$48.21$50.792.54%
$50.00Jul 20$1.05$0.27$1.32$48.68$51.322.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$50.00Jul 17$0.02$0.03$0.05$49.95$51.55
$51.50$50.50Jul 17$0.02$0.07$0.09$50.41$51.59
$51.00$50.00Jul 17$0.08$0.03$0.11$49.89$51.11
$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$0.08$0.07$0.15$50.35$51.15
$53.00$49.00Jul 20$0.04$0.11$0.15$48.85$53.15
$52.50$49.00Jul 20$0.07$0.11$0.18$48.82$52.68
$52.00$48.50Jul 20$0.14$0.07$0.21$48.29$52.21
$53.00$49.50Jul 20$0.04$0.17$0.21$49.29$53.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4344/45Aug 21$0.90$0.109.00$42.10$44.90
43/4446/47Aug 21$0.90$0.109.00$43.10$46.90
47/4849/50Aug 21$0.89$0.118.09$47.11$49.89
42/4346/47Aug 21$0.88$0.127.33$42.12$46.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
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
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85
46/4749/50Aug 21$0.85$0.155.67$46.15$49.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 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 $--, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.06$0.94
$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
$45.00$44.001:2Jul 27-$0.06$0.94
$42.00$41.001:2Jul 31-$0.07$0.93
$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. 141 found (best yield 5.73%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.910.520.4%5.73%6.16%20266
$51.50Aug 28$2.670.491.4%5.26%6.68%7939
$51.00Aug 21$2.650.510.4%5.22%5.65%337471
$52.00Aug 28$2.450.472.4%4.82%7.23%14057
$51.00Aug 14$2.350.510.4%4.63%5.06%9649
$52.50Aug 28$2.250.443.4%4.43%7.82%9466
$52.00Aug 21$2.190.462.4%4.31%6.72%6582.4K
$51.50Aug 14$2.080.481.4%4.10%5.51%5121
$53.00Aug 28$2.070.414.4%4.08%8.45%86150
$51.00Aug 7$2.000.500.4%3.94%4.37%22184

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 97,706
Total Puts 84,045
Put/Call Ratio 0.86
Net Difference 13,661

Prior's Put/Call Breakdown

Total Calls 96,587
Total Puts 73,654
Put/Call Ratio 0.76
Net Difference 22,933

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