Tour v345
SLV
iShares Silver Trust
$50.74 +0.69%
(7/17 14:55) ◀
|
Friday, July 17, 2026 (3:00pm)
January 2026
|
▶ (7/17 15:05)
◀ 7/17 15:00 ▶

Option Volume

Detail
ℹ
Current (07/17 3:00pm) 189,934
Calls: 101,980 (54%)
Puts: 87,954 (46%)
Prior (07/16) 248,119
Calls: 103,140 (42%)
Puts: 144,979 (58%)
Current vs Prior -23.45%
Calls: -1.12% (Calls)
Puts: -39.33% (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 -32.56%
Calls: -34.69%
Puts: -29.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:00pm) $29.29M
Calls: $11.43M (39%)
Puts: $17.86M (61%)
Prior (07/16) $168.87M
Calls: $11.14M (7%)
Puts: $157.72M (93%)
Current vs Prior -82.66%
Calls: +2.57%
Puts: -88.68%
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 -60.81%
Calls: -35.52%
Puts: -68.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:00pm) 0.86
Prior (07/16) 1.41
Current vs Prior -38.64%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:00pm) 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 1.12% | 2.70%1.12% | 5.14%1.12% | 11.79%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -59.28% | -27.63%-59.27% | -11.84%-59.27% | -2.96%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -61.90% | -33.63%-66.02% | -14.71%-68.77% | -5.08%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -59.28% | -27.63%-59.27% | -11.84%-59.27% | -2.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.18% | 5.84%
Calls: 13.79% | 5.80%
Puts: 28.57% | 5.88%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +22.93% | -54.38%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +67.15% | -38.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($17.86M). Light premium activity with dollar volume down 83% vs prior. P/C ratio dropping 39% - sentiment shifting bullish. 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
15:00BEARISHBULLISHBULLISH
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 471 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 212.202.22$2.210.9%8170.462.4K
$44.00Aug 287.607.75$7.682.0%250.83--
$44.00Aug 217.457.60$7.532.0%10.84--
$41.00Jul 179.659.85$9.752.1%1381.00324
$41.50Jul 179.159.35$9.252.2%1141.00323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 176.706.80$6.751.5%450.981.4K
$60.00Aug 289.609.75$9.681.5%280.84130
$60.00Aug 149.409.55$9.481.6%560.8983
$56.00Aug 145.855.95$5.901.7%210.7855
$59.00Aug 288.708.85$8.771.7%--0.82143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 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%200.041.5K
$56.50Jul 240.070.08$0.0812.5%740.05653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$45.50Jul 240.110.12$0.128.3%120.071.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 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%1141.00323
$42.00Jul 178.658.85$8.752.3%1251.0031
$42.50Jul 178.158.35$8.252.4%971.0026
$43.00Jul 177.657.85$7.752.6%381.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.658.85$8.752.3%30.99544
$60.00Jul 179.159.35$9.252.2%2350.9915.6K
$60.50Jul 179.659.85$9.752.1%300.991.5K
$58.00Jul 177.157.35$7.252.8%4670.991.6K
$58.50Jul 177.657.85$7.752.6%--0.9957

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 174.0K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.030.05$0.0450.0%10.6K0.222.4K
$50.00Jul 241.591.65$1.623.7%5.5K0.612.8K
$50.50Jul 170.270.31$0.2913.8%5.2K0.771.2K
$50.00Jul 170.680.82$0.7518.7%3.9K0.9214.6K
$60.00Aug 210.430.46$0.456.7%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.03$0.02100.0%15.3K0.0838.5K
$50.50Jul 170.040.05$0.0520.0%7.4K0.236.2K
$50.00Aug 212.262.35$2.303.9%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 644.5%, max 1429.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7780.2%57.8%1250.3%138347
$42.50Jul 17Aug 7661.6%54.8%1108.4%13326
$59.00Jul 17Aug 28536.0%44.9%1093.3%684.1K
$60.00Jul 17Aug 28540.9%45.4%1090.7%17453.6K
$43.00Jul 17Aug 7623.3%52.8%1081.2%7477
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28780.2%51.0%1429.7%14.8K
$43.00Jul 17Aug 28623.3%48.4%1187.8%2.1K4.3K
$42.50Jul 17Aug 14661.6%51.6%1182.8%6130
$42.00Jul 17Aug 28614.4%49.6%1138.2%162.3K
$41.50Jul 17Aug 14649.4%53.4%1115.4%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 9.00, avg 1.91)

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$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
$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
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88
$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
$44.00$43.00Aug 28$0.15$0.85$0.155.67$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 12.33, avg 1.38)

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 29$0.40$0.40$0.104.00$48.90
$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
$45.00$46.00Aug 21$0.80$0.80$0.204.00$45.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.85$1.85$0.1512.33$55.65
$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
$54.50$54.00Jul 31$0.40$0.40$0.104.00$54.10
$56.00$55.00Aug 21$0.80$0.80$0.204.00$55.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06207.5%39.8%
$48.50Jul 17Jul 20$0.06173.4%37.4%
$52.50Jul 17Jul 20$0.06135.0%30.4%
$49.00Jul 17Jul 20$0.11139.0%35.7%
$52.00Jul 17Jul 20$0.12102.0%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.06135.0%30.4%
$48.50Jul 17Jul 20$0.07173.4%37.4%
$46.50Jul 17Jul 22$0.08308.3%50.5%
$54.00Jul 17Jul 20$0.08226.9%34.5%
$45.50Jul 17Jul 24$0.11375.4%53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 0.63% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.04$0.28$0.32$50.68$51.320.63%
$50.50Jul 17$0.29$0.05$0.34$50.16$50.840.67%
$50.00Jul 17$0.75$0.02$0.77$49.23$50.771.52%
$51.50Jul 17$0.01$0.78$0.79$50.71$52.291.56%
$51.00Jul 20$0.43$0.68$1.11$49.89$52.112.19%
$50.50Jul 20$0.69$0.45$1.14$49.36$51.642.25%
$51.50Jul 20$0.24$1.02$1.26$50.24$52.762.48%
$49.50Jul 17$1.25$0.02$1.27$48.23$50.772.50%
$52.00Jul 17$0.01$1.28$1.29$50.71$53.292.54%
$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. 252 found (cheapest 0.12% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Jul 17$0.04$0.02$0.06$49.94$51.06
$51.00$50.50Jul 17$0.04$0.05$0.09$50.41$51.09
$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$0.19$0.23$49.27$53.23
$52.00$49.00Jul 20$0.13$0.12$0.25$48.75$52.25
$52.50$49.50Jul 20$0.07$0.19$0.26$49.24$52.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.08$0.9211.50

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-$0.17$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. 140 found (best yield 5.70%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.890.520.5%5.70%6.21%20766
$51.50Aug 28$2.660.491.5%5.24%6.74%7939
$51.00Aug 21$2.620.510.5%5.16%5.68%337471
$52.00Aug 28$2.440.462.5%4.81%7.29%14257
$51.00Aug 14$2.340.510.5%4.61%5.12%11149
$52.50Aug 28$2.230.443.5%4.39%7.86%9466
$52.00Aug 21$2.200.462.5%4.34%6.82%8172.4K
$51.50Aug 14$2.060.471.5%4.06%5.56%5121
$53.00Aug 28$2.060.414.5%4.06%8.51%86150
$51.00Aug 7$2.000.500.5%3.94%4.45%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 101,980
Total Puts 87,954
Put/Call Ratio 0.86
Net Difference 14,026

Prior's Put/Call Breakdown

Total Calls 103,140
Total Puts 144,979
Put/Call Ratio 1.41
Net Difference -41,839

Prior 7-Day Put/Call Summary

Total Calls 1,093,094
Total Puts 878,443
Average Put/Call Ratio 0.84
Ratio Trend Falling

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