Tour v345
SLV
iShares Silver Trust
$50.74 +0.69%
(7/17 14:30) ◀
|
Friday, July 17, 2026 (2:35pm)
January 2026
|
▶ (7/17 14:40)
◀ 7/17 14:35 ▶

Option Volume

Detail
ℹ
Current (07/17 2:35pm) 183,303
Calls: 98,330 (54%)
Puts: 84,973 (46%)
Prior (07/16) 173,450
Calls: 98,100 (57%)
Puts: 75,350 (43%)
Current vs Prior +5.68%
Calls: +0.23% (Calls)
Puts: +12.77% (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 -34.92%
Calls: -37.03%
Puts: -32.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:35pm) $28.55M
Calls: $11.08M (39%)
Puts: $17.48M (61%)
Prior (07/16) $20.30M
Calls: $9.84M (48%)
Puts: $10.46M (52%)
Current vs Prior +40.70%
Calls: +12.63%
Puts: +67.09%
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 -61.79%
Calls: -37.50%
Puts: -69.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:35pm) 0.86
Prior (07/16) 0.77
Current vs Prior +12.51%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.16%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:35pm) 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 1.32% | 2.70%1.32% | 5.16%1.32% | 11.73%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -52.13% | -27.63%-52.13% | -11.50%-52.13% | -3.45%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -55.22% | -33.63%-60.06% | -14.38%-63.29% | -5.56%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -52.13% | -27.63%-52.13% | -11.50%-52.13% | -3.45%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.38% | 5.12%
Calls: 18.18% | 4.35%
Puts: 20.59% | 5.88%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +12.48% | -60.00%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +52.94% | -46.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($17.48M). 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
14:35BEARISHBULLISHBULLISH
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 456 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%--0.9333
$41.00Jul 249.709.90$9.802.0%--1.0025
$41.00Jul 179.659.85$9.752.1%1381.00324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 146.706.80$6.751.5%20.8131
$60.00Jul 249.209.35$9.271.6%140.98688
$56.00Aug 145.855.95$5.901.7%210.7855
$55.00Aug 145.055.15$5.102.0%100.73100
$58.00Aug 77.457.60$7.532.0%540.8860

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.47, 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
$57.50Jul 240.060.07$0.0714.3%190.041.5K
$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 200.110.12$0.128.3%2.2K0.14308
$45.50Jul 240.110.13$0.1216.7%120.071.6K
$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
$41.00Jul 179.659.85$9.752.1%1381.00324
$41.50Jul 179.159.35$9.252.2%1111.00323
$42.00Jul 178.658.85$8.752.3%1221.0031
$42.50Jul 178.158.35$8.252.4%971.0026
$43.00Jul 177.657.85$7.752.6%351.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 178.158.35$8.252.4%70.99375
$59.50Jul 178.658.85$8.752.3%30.99544
$60.00Jul 179.159.35$9.252.2%2250.9915.6K
$60.50Jul 179.659.85$9.752.1%300.991.5K
$58.00Jul 177.157.35$7.252.8%4650.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 167.9K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.050.09$0.0757.1%9.8K0.272.4K
$50.00Jul 241.601.68$1.644.9%5.3K0.612.8K
$50.50Jul 170.300.36$0.3318.2%5.1K0.711.2K
$50.00Jul 170.710.83$0.7715.6%3.9K0.9114.6K
$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 170.070.10$0.0933.3%6.9K0.296.2K
$50.00Aug 212.252.33$2.293.5%6.0K0.4322.5K
$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 548.5%, max 1214.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7671.2%57.3%1070.9%138347
$42.00Jul 17Aug 7602.7%55.4%988.6%14050
$42.50Jul 17Aug 7569.2%54.7%941.2%13326
$60.00Jul 17Aug 28465.3%45.7%917.6%17453.6K
$43.00Jul 17Aug 7536.2%53.5%903.0%7177
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28671.2%51.0%1214.9%14.8K
$42.00Jul 17Aug 28602.7%49.7%1113.6%162.3K
$43.00Jul 17Aug 28536.2%48.6%1003.8%2.1K4.3K
$42.50Jul 17Aug 14569.2%51.6%1003.0%6130
$41.50Jul 17Aug 14558.7%53.5%945.1%1434

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 1.88)

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
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$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
$44.00$43.00Aug 21$0.12$0.88$0.127.33$43.88
$43.00$42.00Aug 28$0.13$0.87$0.136.69$42.87
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$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. 264 found (best R:R 15.67, avg 1.52)

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$0.83$0.83$0.174.88$44.83
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
$47.00$47.50Jul 31$0.40$0.40$0.104.00$47.40
$45.50$46.00Aug 7$0.40$0.40$0.104.00$45.90
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$1.40$1.40$0.1014.00$58.60
$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 $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05671.2%66.5%
$52.50Jul 17Jul 20$0.06116.1%29.2%
$48.50Jul 17Jul 20$0.10149.2%36.7%
$52.00Jul 17Jul 20$0.1287.7%29.0%
$49.00Jul 17Jul 20$0.13119.6%35.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.05116.1%29.2%
$48.50Jul 17Jul 20$0.06149.2%36.7%
$46.50Jul 17Jul 22$0.08265.2%50.3%
$45.50Jul 17Jul 24$0.10372.2%54.2%
$49.00Jul 17Jul 20$0.11119.6%35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.81% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.07$0.34$0.41$50.59$51.410.81%
$50.50Jul 17$0.33$0.09$0.42$50.08$50.920.83%
$50.00Jul 17$0.77$0.03$0.80$49.20$50.801.58%
$51.50Jul 17$0.02$0.78$0.80$50.70$52.301.58%
$51.00Jul 20$0.42$0.68$1.10$49.90$52.102.17%
$50.50Jul 20$0.69$0.44$1.13$49.37$51.632.23%
$51.50Jul 20$0.24$1.00$1.24$50.26$52.742.44%
$52.00Jul 17$0.01$1.27$1.28$50.72$53.282.52%
$49.50Jul 17$1.27$0.02$1.29$48.21$50.792.54%
$50.00Jul 20$1.02$0.28$1.30$48.70$51.302.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.10% of stock, avg 4.72%)

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$0.07$0.03$0.10$49.90$51.10
$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$0.07$0.09$0.16$50.34$51.16
$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. 119 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
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
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
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85
46/4749/50Aug 21$0.84$0.165.25$46.16$49.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 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. 174 found (best net $--, 170 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. 140 found (best yield 5.72%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.900.520.5%5.72%6.23%20766
$51.50Aug 28$2.650.491.5%5.22%6.72%7939
$51.00Aug 21$2.630.510.5%5.18%5.70%337471
$52.00Aug 28$2.450.472.5%4.83%7.31%14057
$51.00Aug 14$2.330.510.5%4.59%5.10%9649
$52.50Aug 28$2.230.443.5%4.39%7.86%9466
$52.00Aug 21$2.180.462.5%4.30%6.78%6582.4K
$51.50Aug 14$2.080.471.5%4.10%5.60%5121
$53.00Aug 28$2.050.414.5%4.04%8.49%86150
$51.00Aug 7$2.000.500.5%3.94%4.45%22584

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 98,330
Total Puts 84,973
Put/Call Ratio 0.86
Net Difference 13,357

Prior's Put/Call Breakdown

Total Calls 98,100
Total Puts 75,350
Put/Call Ratio 0.77
Net Difference 22,750

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