Tour v345
SLV
iShares Silver Trust
$50.74 +0.68%
(7/17 14:50) ◀
|
Friday, July 17, 2026 (2:55pm)
January 2026
|
▶ (7/17 15:00)
◀ 7/17 14:55 ▶

Option Volume

Detail
ℹ
Current (07/17 2:55pm) 188,772
Calls: 101,279 (54%)
Puts: 87,493 (46%)
Prior (07/16) 186,927
Calls: 102,304 (55%)
Puts: 84,623 (45%)
Current vs Prior +0.99%
Calls: -1.00% (Calls)
Puts: +3.39% (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 -32.98%
Calls: -35.14%
Puts: -30.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 2:55pm) $29.14M
Calls: $11.21M (38%)
Puts: $17.93M (62%)
Prior (07/16) $21.96M
Calls: $11.07M (50%)
Puts: $10.89M (50%)
Current vs Prior +32.68%
Calls: +1.28%
Puts: +64.58%
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 -61.01%
Calls: -36.75%
Puts: -68.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:55pm) 0.86
Prior (07/16) 0.83
Current vs Prior +4.44%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 2:55pm) 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 1.20% | 2.66%1.20% | 5.14%1.20% | 11.82%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -56.42% | -28.69%-56.42% | -11.84%-56.42% | -2.64%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -59.23% | -34.60%-63.64% | -14.71%-66.58% | -4.77%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -56.42% | -28.69%-56.42% | -11.84%-56.42% | -2.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.22% | 6.00%
Calls: 32.14% | 9.09%
Puts: 30.30% | 2.90%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +81.20% | -53.12%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +146.38% | -36.77%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($17.93M). 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
14:55BEARISHBULLISHBULLISH
14:50BEARISHBULLISHBULLISH
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 469 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 212.202.23$2.221.4%7820.452.4K
$44.00Aug 217.407.55$7.482.0%10.84--
$41.00Jul 249.659.85$9.752.1%--1.0025
$41.00Jul 179.609.80$9.702.1%1381.00324
$44.00Aug 77.057.20$7.132.1%980.8842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 288.308.45$8.381.8%--0.8124
$58.00Aug 147.607.75$7.682.0%10.8517
$57.50Aug 287.457.60$7.532.0%50.78--
$60.50Jul 179.709.90$9.802.0%300.991.5K
$60.00Aug 289.609.80$9.702.1%280.84130

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.46, 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
$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%200.041.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 170.050.06$0.0616.7%7.3K0.286.2K
$44.00Jul 240.060.07$0.0714.3%620.04141
$48.50Jul 200.070.08$0.0812.5%2.1K0.093.0K
$45.00Jul 240.090.10$0.1010.0%1500.061.7K
$49.00Jul 200.110.13$0.1216.7%2.4K0.14308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 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
$59.00Jul 178.208.40$8.302.4%70.99375
$59.50Jul 178.708.90$8.802.3%30.99544
$60.00Jul 179.209.40$9.302.2%2350.9915.6K
$60.50Jul 179.709.90$9.802.0%300.991.5K
$58.00Jul 177.207.40$7.302.7%4670.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 172.9K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.030.05$0.0450.0%10.5K0.202.4K
$50.00Jul 241.541.62$1.585.1%5.5K0.602.8K
$50.50Jul 170.230.32$0.2832.1%5.1K0.731.2K
$50.00Jul 170.660.81$0.7420.3%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%15.3K0.1038.5K
$50.50Jul 170.050.06$0.0616.7%7.3K0.286.2K
$50.00Aug 212.252.36$2.304.8%6.1K0.4322.5K
$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. 79 strikes (avg 620.8%, max 1372.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7748.2%57.4%1202.4%138347
$42.00Jul 17Aug 7671.6%55.1%1119.8%14050
$42.50Jul 17Aug 7634.2%54.4%1066.9%13326
$60.00Jul 17Aug 28522.2%45.5%1047.3%17453.6K
$44.00Jul 17Aug 28524.2%47.1%1012.8%162181
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28748.2%50.8%1372.1%14.8K
$42.00Jul 17Aug 28671.6%49.6%1254.7%162.3K
$42.50Jul 17Aug 14634.2%51.4%1135.0%6130
$43.00Jul 17Aug 28567.4%48.2%1077.4%2.1K4.3K
$41.50Jul 17Aug 14622.7%53.2%1070.0%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$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
$53.50$54.00Jul 29$0.10$0.40$0.104.00$53.60
$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
$43.00$42.00Aug 28$0.11$0.89$0.118.09$42.89
$44.00$43.00Aug 21$0.13$0.87$0.136.69$43.87
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 14.38, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$48.50$49.00Jul 22$0.40$0.40$0.104.00$48.90
$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
$47.00$47.50Jul 31$0.40$0.40$0.104.00$47.40
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$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67
$53.50$53.00Jul 27$0.40$0.40$0.104.00$53.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.05748.2%66.1%
$52.50Jul 17Jul 20$0.06132.1%29.9%
$48.50Jul 17Jul 20$0.10164.6%36.8%
$49.00Jul 17Jul 20$0.11131.4%34.9%
$52.00Jul 17Jul 20$0.12100.4%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.07164.6%36.8%
$52.50Jul 17Jul 20$0.07132.1%29.9%
$46.50Jul 17Jul 22$0.08294.5%49.9%
$52.00Jul 17Jul 20$0.09100.4%29.5%
$45.50Jul 17Jul 24$0.11359.0%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 0.67% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.28$0.06$0.34$50.16$50.840.67%
$51.00Jul 17$0.04$0.33$0.37$50.63$51.370.73%
$50.00Jul 17$0.74$0.03$0.77$49.23$50.771.52%
$51.50Jul 17$0.01$0.83$0.84$50.66$52.341.66%
$50.50Jul 20$0.66$0.45$1.11$49.39$51.612.19%
$51.00Jul 20$0.42$0.69$1.11$49.89$52.112.19%
$49.50Jul 17$1.21$0.02$1.23$48.27$50.732.42%
$51.50Jul 20$0.24$1.03$1.27$50.23$52.772.50%
$50.00Jul 20$1.00$0.30$1.30$48.70$51.302.56%
$52.00Jul 17$0.01$1.31$1.32$50.68$53.322.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.14% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Jul 17$0.04$0.03$0.07$49.93$51.07
$51.00$50.50Jul 17$0.04$0.06$0.10$50.40$51.10
$53.00$48.50Jul 20$0.04$0.08$0.12$48.38$53.12
$52.50$48.50Jul 20$0.07$0.08$0.15$48.35$52.65
$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$0.08$0.21$48.29$52.21
$53.00$49.50Jul 20$0.04$0.18$0.22$49.28$53.22
$52.00$49.00Jul 20$0.13$0.12$0.25$48.75$52.25
$52.50$49.50Jul 20$0.07$0.18$0.25$49.25$52.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 125 found (best R:R 7.33, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 21$0.88$0.127.33$43.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
43/4447/48Aug 21$0.88$0.127.33$43.12$47.88
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
47/4850/51Aug 21$0.86$0.146.14$47.14$50.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
42/4345/46Aug 21$0.85$0.155.67$42.15$45.85
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
42/4347/48Aug 21$0.85$0.155.67$42.15$47.85
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
$48.00$48.50$49.00Jul 22$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.09$0.9110.11
$49.50$50.00$50.50Jul 22$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $--, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.06$0.94
$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-$0.36$0.64
$58.00$59.001:2Aug 21-$0.43$0.57
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 29-$0.05$0.95
$45.00$44.001:2Jul 27-$0.06$0.94
$43.00$42.001:2Jul 29-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.66%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.870.510.5%5.66%6.17%20766
$51.50Aug 28$2.630.491.5%5.18%6.68%7939
$51.00Aug 21$2.600.510.5%5.12%5.64%337471
$52.00Aug 28$2.420.462.5%4.77%7.25%14257
$51.00Aug 14$2.300.500.5%4.53%5.05%10549
$52.50Aug 28$2.210.443.5%4.36%7.82%9466
$52.00Aug 21$2.200.452.5%4.34%6.82%7822.4K
$53.00Aug 28$2.050.414.5%4.04%8.49%86150
$51.50Aug 14$2.040.471.5%4.02%5.52%5121
$51.00Aug 7$1.980.500.5%3.90%4.41%23084

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 101,279
Total Puts 87,493
Put/Call Ratio 0.86
Net Difference 13,786

Prior's Put/Call Breakdown

Total Calls 102,304
Total Puts 84,623
Put/Call Ratio 0.83
Net Difference 17,681

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