Tour v345
SLV
iShares Silver Trust
$50.68 +0.58%
(7/17 15:00) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 15:10)
◀ 7/17 15:05 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 191,421
Calls: 102,773 (54%)
Puts: 88,648 (46%)
Prior (07/16) 260,687
Calls: 103,846 (40%)
Puts: 156,841 (60%)
Current vs Prior -26.57%
Calls: -1.03% (Calls)
Puts: -43.48% (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 -32.04%
Calls: -34.19%
Puts: -29.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $30.35M
Calls: $11.45M (38%)
Puts: $18.90M (62%)
Prior (07/16) $179.87M
Calls: $11.46M (6%)
Puts: $168.41M (94%)
Current vs Prior -83.13%
Calls: -0.11%
Puts: -88.78%
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 -59.38%
Calls: -35.41%
Puts: -66.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 0.86
Prior (07/16) 1.51
Current vs Prior -42.89%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 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 1.18% | 2.68%1.18% | 5.17%1.18% | 11.72%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -57.08% | -28.07%-57.08% | -11.39%-57.08% | -3.50%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -59.85% | -34.04%-64.19% | -14.28%-67.09% | -5.61%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -57.08% | -28.07%-57.08% | -11.39%-57.08% | -3.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.57% | 5.13%
Calls: 20.00% | 4.55%
Puts: 17.14% | 5.71%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +7.78% | -59.92%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +46.55% | -45.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($18.90M). Light premium activity with dollar volume down 83% vs prior. P/C ratio dropping 43% - 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
15:05BEARISHBULLISHBULLISH
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 470 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 241.571.60$1.591.9%5.5K0.602.8K
$46.00Jul 315.105.20$5.151.9%920.85106
$41.00Jul 179.609.80$9.702.1%1381.00324
$47.00Aug 144.804.90$4.852.1%10.753
$41.50Jul 179.109.30$9.202.2%1141.00323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 249.259.40$9.321.6%141.00688
$56.00Aug 75.705.80$5.751.7%30.8181
$60.50Jul 179.709.90$9.802.0%300.991.5K
$60.00Aug 289.609.80$9.702.1%280.84130
$60.00Aug 219.559.75$9.652.1%740.8610.3K

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%2910.062.2K
$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
$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
$46.00Jul 240.140.15$0.156.7%2460.08222

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 179.609.80$9.702.1%1381.00324
$41.50Jul 179.109.30$9.202.2%1141.00323
$42.00Jul 178.608.80$8.702.3%1251.0031
$42.50Jul 178.108.30$8.202.4%971.0026
$43.00Jul 177.607.80$7.702.6%661.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 247.707.95$7.833.2%--1.0018
$59.00Jul 248.208.40$8.302.4%51.00265
$59.50Jul 248.708.95$8.822.8%81.008
$60.00Jul 249.259.40$9.321.6%141.00688
$60.50Jul 249.659.90$9.782.6%1001.00326

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 175.1K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.030.04$0.0425.0%10.7K0.182.4K
$50.00Jul 241.571.60$1.591.9%5.5K0.602.8K
$50.50Jul 170.220.27$0.2520.0%5.2K0.711.2K
$50.00Jul 170.680.75$0.729.7%3.9K0.9214.6K
$60.00Aug 210.430.45$0.444.5%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.03$0.02100.0%15.3K0.0938.5K
$50.50Jul 170.050.07$0.0633.3%7.4K0.296.2K
$50.00Aug 212.272.34$2.303.0%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 670.2%, max 1480.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7803.9%57.5%1299.0%138347
$42.50Jul 17Aug 7681.3%54.4%1152.3%13326
$59.00Jul 17Aug 28558.9%45.1%1139.1%684.1K
$60.00Jul 17Aug 28563.7%45.6%1136.2%17453.6K
$43.00Jul 17Aug 7641.5%52.4%1124.1%10277
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28803.9%50.9%1480.6%14.8K
$43.00Jul 17Aug 28641.5%48.2%1230.0%2.1K4.3K
$42.50Jul 17Aug 14681.3%51.5%1222.4%6130
$42.00Jul 17Aug 28632.8%49.5%1179.2%162.3K
$41.50Jul 17Aug 14669.1%53.4%1153.1%1434

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 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$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
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
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. 262 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$49.50$50.00Jul 20$0.40$0.40$0.104.00$49.90
$48.00$48.50Jul 24$0.40$0.40$0.104.00$48.40
$46.00$46.50Aug 14$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$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$57.50$56.50Aug 28$0.85$0.85$0.155.67$56.65
$53.50$53.00Jul 31$0.40$0.40$0.104.00$53.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.06210.9%39.3%
$52.50Jul 17Jul 20$0.06143.9%30.5%
$48.50Jul 17Jul 20$0.07175.6%37.5%
$41.00Jul 17Jul 24$0.08803.9%66.3%
$49.00Jul 17Jul 20$0.11139.8%35.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.05143.9%30.5%
$48.50Jul 17Jul 20$0.07175.6%37.5%
$46.50Jul 17Jul 22$0.08315.5%50.0%
$52.00Jul 17Jul 20$0.10109.9%29.9%
$45.50Jul 17Jul 24$0.11385.1%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 0.61% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.25$0.06$0.31$50.19$50.810.61%
$51.00Jul 17$0.04$0.35$0.39$50.61$51.390.77%
$50.00Jul 17$0.72$0.02$0.74$49.26$50.741.46%
$51.50Jul 17$0.01$0.85$0.86$50.64$52.361.70%
$51.00Jul 20$0.40$0.70$1.10$49.90$52.102.17%
$50.50Jul 20$0.66$0.46$1.12$49.38$51.622.21%
$49.50Jul 17$1.23$0.02$1.25$48.25$50.752.47%
$51.50Jul 20$0.23$1.02$1.25$50.25$52.752.47%
$52.00Jul 17$0.01$1.30$1.31$50.69$53.312.58%
$50.00Jul 20$1.01$0.30$1.31$48.69$51.312.58%

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$0.06$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$0.19$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 $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
44/4547/48Aug 21$0.89$0.118.09$44.11$47.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
46/4749/50Aug 21$0.88$0.127.33$46.12$49.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
46/4748/49Aug 21$0.87$0.136.69$46.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
43/4447/48Aug 21$0.86$0.146.14$43.14$47.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
$45.00$45.50$46.00Jul 27$0.05$0.459.00
$47.50$48.00$48.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 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-$0.17$0.83
$58.00$59.001:2Aug 7-$0.18$0.82
$59.00$60.001:2Aug 21-$0.34$0.66
$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 5.68%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.880.510.6%5.68%6.31%20766
$51.50Aug 28$2.640.491.6%5.21%6.83%7939
$51.00Aug 21$2.610.510.6%5.15%5.78%337471
$52.00Aug 28$2.430.462.6%4.79%7.40%14257
$51.00Aug 14$2.310.510.6%4.56%5.19%11149
$52.50Aug 28$2.230.443.6%4.40%7.99%9466
$52.00Aug 21$2.170.452.6%4.28%6.89%8292.4K
$51.50Aug 14$2.060.471.6%4.06%5.68%5121
$53.00Aug 28$2.040.414.6%4.03%8.60%86150
$51.00Aug 7$1.980.500.6%3.91%4.54%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 102,773
Total Puts 88,648
Put/Call Ratio 0.86
Net Difference 14,125

Prior's Put/Call Breakdown

Total Calls 103,846
Total Puts 156,841
Put/Call Ratio 1.51
Net Difference -52,995

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