Tour v345
SLV
iShares Silver Trust
$50.60 +0.42%
(7/17 14:40) ◀
|
Friday, July 17, 2026 (2:45pm)
January 2026
|
▶ (7/17 14:50)
◀ 7/17 14:45 ▶

Option Volume

Detail
ℹ
Current (07/17 2:45pm) 185,748
Calls: 99,400 (54%)
Puts: 86,348 (46%)
Prior (07/16) 183,902
Calls: 100,681 (55%)
Puts: 83,221 (45%)
Current vs Prior +1.00%
Calls: -1.27% (Calls)
Puts: +3.76% (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 -34.05%
Calls: -36.35%
Puts: -31.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:45pm) $28.85M
Calls: $10.79M (37%)
Puts: $18.05M (63%)
Prior (07/16) $21.40M
Calls: $10.71M (50%)
Puts: $10.69M (50%)
Current vs Prior +34.81%
Calls: +0.81%
Puts: +68.87%
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 -61.40%
Calls: -39.10%
Puts: -68.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:45pm) 0.87
Prior (07/16) 0.83
Current vs Prior +5.09%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:45pm) 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% | 2.77%1.28% | 5.14%1.28% | 11.78%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -53.43% | -25.84%-53.43% | -11.93%-53.43% | -3.02%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -56.43% | -31.99%-61.15% | -14.80%-64.29% | -5.14%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -53.43% | -25.84%-53.43% | -11.93%-53.43% | -3.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.48% | 5.96%
Calls: 19.05% | 8.06%
Puts: 15.91% | 3.85%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +1.45% | -53.44%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +37.95% | -37.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($18.05M). 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 NEUTRAL
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
14:45BEARISHBULLISHBULLISH
14:40BEARISHBULLISHBULLISH
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 455 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.559.75$9.652.1%1380.99324
$42.00Jul 318.708.90$8.802.3%--0.9517
$42.50Aug 78.358.55$8.452.4%360.91--
$40.50Jul 1710.0010.25$10.132.5%1620.99291
$43.00Aug 77.908.10$8.002.5%360.9017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 179.359.45$9.401.1%2351.0015.6K
$60.00Aug 219.609.75$9.681.5%740.8610.3K
$59.00Aug 218.708.85$8.771.7%50.84389
$58.00Aug 217.807.95$7.881.9%200.82317
$58.00Aug 77.557.70$7.632.0%540.8860

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%950.045.2K
$55.00Jul 220.060.07$0.0714.3%2610.062.2K
$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
$48.00Jul 200.050.06$0.0616.7%4600.072.8K
$44.00Jul 240.060.07$0.0714.3%610.04141
$45.00Jul 240.090.10$0.1010.0%1500.061.7K
$50.50Jul 170.100.12$0.1118.2%7.1K0.406.2K
$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. 308 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 179.009.25$9.132.7%1111.00323
$45.00Jul 175.555.75$5.653.5%1330.99241
$45.50Jul 175.005.25$5.134.9%240.9932
$46.00Jul 174.504.75$4.635.4%310.99156
$46.50Jul 174.004.25$4.136.1%830.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 171.301.45$1.3810.9%2111.007.3K
$52.50Jul 171.811.95$1.887.4%9411.004.1K
$53.00Jul 172.292.45$2.376.8%3641.0010.2K
$53.50Jul 172.792.96$2.885.9%1251.001.2K
$54.00Jul 173.253.45$3.356.0%2291.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 170.4K, top 15.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.030.04$0.0425.0%9.9K0.162.4K
$50.00Jul 241.521.61$1.575.7%5.3K0.592.8K
$50.50Jul 170.190.23$0.2119.0%5.1K0.601.2K
$50.00Jul 170.570.70$0.6420.3%3.9K0.8914.6K
$60.00Aug 210.420.44$0.434.7%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.020.03$0.0333.3%15.1K0.1138.5K
$50.50Jul 170.100.12$0.1118.2%7.1K0.406.2K
$50.00Aug 212.302.39$2.343.8%6.0K0.4422.5K
$49.50Jul 170.010.02$0.0250.0%5.8K0.052.0K
$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. 80 strikes (avg 593.2%, max 1282.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7698.7%56.7%1131.3%138347
$42.00Jul 17Aug 7626.8%54.8%1044.8%14050
$42.50Jul 17Aug 7591.7%54.0%995.1%13326
$59.00Jul 17Aug 28494.0%45.4%989.1%684.1K
$60.00Jul 17Aug 28498.0%45.8%986.7%17453.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28698.7%50.5%1282.4%14.8K
$40.50Jul 17Aug 14734.2%55.0%1234.2%5326
$42.00Jul 17Aug 28626.8%49.3%1171.9%162.3K
$43.00Jul 17Aug 28556.9%48.0%1059.8%2.1K4.3K
$42.50Jul 17Aug 14591.7%51.2%1056.0%6130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$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
$53.50$54.00Jul 29$0.10$0.40$0.104.00$53.60
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
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$44.00$43.00Aug 21$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 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
$47.00$47.50Jul 31$0.40$0.40$0.104.00$47.40
$46.00$46.50Aug 7$0.40$0.40$0.104.00$46.40
$47.00$47.50Aug 7$0.40$0.40$0.104.00$47.40
$46.50$47.00Aug 14$0.40$0.40$0.104.00$46.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.88$1.88$0.1215.67$55.62
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06179.7%39.1%
$52.50Jul 17Jul 20$0.06131.2%31.4%
$48.50Jul 17Jul 20$0.09148.7%35.8%
$52.00Jul 17Jul 20$0.11101.6%29.7%
$49.00Jul 17Jul 20$0.12117.2%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.05131.2%31.4%
$58.00Jul 17Jul 24$0.05409.5%53.8%
$48.50Jul 17Jul 20$0.07148.7%35.8%
$46.50Jul 17Jul 22$0.08271.6%49.2%
$45.50Jul 17Jul 24$0.11332.6%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 0.63% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.21$0.11$0.32$50.18$50.820.63%
$51.00Jul 17$0.04$0.44$0.48$50.52$51.480.95%
$50.00Jul 17$0.64$0.03$0.67$49.33$50.671.32%
$51.50Jul 17$0.02$0.89$0.91$50.59$52.411.80%
$50.50Jul 20$0.62$0.50$1.12$49.38$51.622.21%
$49.50Jul 17$1.14$0.02$1.16$48.34$50.662.29%
$51.00Jul 20$0.38$0.78$1.16$49.84$52.162.29%
$50.00Jul 20$0.94$0.33$1.27$48.73$51.272.51%
$51.50Jul 20$0.22$1.12$1.34$50.16$52.842.65%
$52.00Jul 17$0.01$1.38$1.39$50.61$53.392.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.50$49.50Jul 17$0.02$0.02$0.04$49.46$51.54
$51.50$50.00Jul 17$0.02$0.03$0.05$49.95$51.55
$51.00$49.50Jul 17$0.04$0.02$0.06$49.44$51.06
$51.00$50.00Jul 17$0.04$0.03$0.07$49.93$51.07
$53.00$48.50Jul 20$0.04$0.08$0.12$48.38$53.12
$51.50$50.50Jul 17$0.02$0.11$0.13$50.37$51.63
$51.00$50.50Jul 17$0.04$0.11$0.15$50.35$51.15
$52.50$48.50Jul 20$0.07$0.08$0.15$48.35$52.65
$53.00$49.00Jul 20$0.04$0.13$0.17$48.83$53.17
$52.00$48.50Jul 20$0.12$0.08$0.20$48.30$52.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 9.00, avg credit $0.56)

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
47/4849/50Aug 21$0.89$0.118.09$47.11$49.89
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
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
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.09$0.9110.11
PUTS (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
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$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. 176 found (best net $--, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.07$0.93
$59.00$60.001:2Aug 7-$0.17$0.83
$58.00$59.001:2Aug 7-$0.18$0.82
$59.00$60.001:2Aug 21-$0.32$0.68
$58.00$59.001:2Aug 21-$0.44$0.56
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. 139 found (best yield 5.63%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.8%5.63%6.42%20766
$51.50Aug 28$2.590.481.8%5.12%6.90%7939
$51.00Aug 21$2.570.510.8%5.08%5.87%337471
$52.00Aug 28$2.380.462.8%4.70%7.47%14257
$51.00Aug 14$2.250.500.8%4.45%5.24%10549
$52.50Aug 28$2.200.433.8%4.35%8.10%9466
$52.00Aug 21$2.110.452.8%4.17%6.94%6742.4K
$51.50Aug 14$2.040.471.8%4.03%5.81%5121
$53.00Aug 28$2.000.414.7%3.95%8.70%86150
$51.00Aug 7$1.940.490.8%3.83%4.62%22784

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 99,400
Total Puts 86,348
Put/Call Ratio 0.87
Net Difference 13,052

Prior's Put/Call Breakdown

Total Calls 100,681
Total Puts 83,221
Put/Call Ratio 0.83
Net Difference 17,460

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