Tour v345
SLV
iShares Silver Trust
$50.62 +0.46%
(7/17 15:05) ◀
|
Friday, July 17, 2026 (3:10pm)
January 2026
|
▶ (7/17 15:15)
◀ 7/17 15:10 ▶

Option Volume

Detail
ℹ
Current (07/17 3:10pm) 193,428
Calls: 104,302 (54%)
Puts: 89,126 (46%)
Prior (07/16) 262,194
Calls: 104,818 (40%)
Puts: 157,376 (60%)
Current vs Prior -26.23%
Calls: -0.49% (Calls)
Puts: -43.37% (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 -31.32%
Calls: -33.21%
Puts: -28.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:10pm) $30.46M
Calls: $11.25M (37%)
Puts: $19.20M (63%)
Prior (07/16) $180.42M
Calls: $11.58M (6%)
Puts: $168.84M (94%)
Current vs Prior -83.12%
Calls: -2.84%
Puts: -88.63%
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 -59.24%
Calls: -36.51%
Puts: -66.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:10pm) 0.85
Prior (07/16) 1.50
Current vs Prior -43.09%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:10pm) 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 1.17% | 2.71%1.17% | 5.14%1.17% | 11.71%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -57.75% | -27.46%-57.75% | -11.97%-57.75% | -3.55%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -60.47% | -33.47%-64.75% | -14.83%-67.60% | -5.66%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -57.75% | -27.46%-57.75% | -11.97%-57.75% | -3.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.39% | 5.75%
Calls: 15.79% | 4.92%
Puts: 5.00% | 6.58%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -39.70% | -55.08%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg -18.00% | -39.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($19.20M). 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
15:10BEARISHBULLISHBULLISH
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 468 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 240.460.47$0.472.1%1.2K0.271.4K
$52.00Aug 212.142.19$2.172.3%8990.452.4K
$42.00Jul 208.558.75$8.652.3%--1.0012
$42.50Aug 78.358.55$8.452.4%360.91--
$40.50Jul 1710.0010.25$10.132.5%1661.00291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 283.903.95$3.931.3%340.5719
$57.50Jul 176.856.95$6.901.4%450.991.4K
$60.00Aug 219.609.75$9.681.5%750.8710.3K
$60.00Jul 319.359.50$9.431.6%140.94283
$60.00Jul 179.309.45$9.381.6%2350.9915.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%980.045.2K
$52.50Jul 200.060.07$0.0714.3%1.5K0.10352
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%4930.072.8K
$44.00Jul 240.060.07$0.0714.3%620.04141
$45.50Jul 240.110.13$0.1216.7%120.071.6K
$42.00Jul 310.110.13$0.1216.7%210.05149
$49.00Jul 200.120.13$0.137.7%2.4K0.15308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 1710.0010.25$10.132.5%1661.00291
$41.00Jul 179.509.75$9.632.6%1381.00324
$41.50Jul 179.009.25$9.132.7%1161.00323
$42.00Jul 178.508.75$8.632.9%1271.0031
$42.50Jul 178.008.25$8.133.1%971.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.759.00$8.882.8%30.99544
$60.00Jul 179.309.45$9.381.6%2350.9915.6K
$60.50Jul 179.7510.00$9.882.5%300.991.5K
$58.00Jul 177.257.45$7.352.7%4670.991.6K
$58.50Jul 177.758.00$7.883.2%--0.9957

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 177.2K, top 15.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.010.02$0.0250.0%11.8K0.112.4K
$50.00Jul 241.521.58$1.553.9%5.5K0.592.8K
$50.50Jul 170.170.20$0.1915.8%5.2K0.671.2K
$50.00Jul 170.560.65$0.6114.8%3.9K0.9214.6K
$60.00Aug 210.430.45$0.444.5%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%15.3K0.0838.5K
$50.50Jul 170.050.08$0.0742.9%7.4K0.336.2K
$50.00Aug 212.322.38$2.352.6%6.1K0.4422.5K
$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 708.7%, max 1541.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7830.4%57.2%1351.5%138347
$42.50Jul 17Aug 7703.3%54.1%1200.1%13326
$59.00Jul 17Aug 28584.2%45.3%1188.9%684.1K
$60.00Jul 17Aug 28589.0%45.8%1186.1%17453.6K
$43.00Jul 17Aug 7662.0%52.1%1170.7%10277
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28830.4%50.6%1541.7%14.8K
$40.50Jul 17Aug 14872.4%55.0%1485.6%5326
$42.50Jul 17Aug 14703.3%51.2%1274.7%6130
$43.00Jul 17Aug 28662.0%48.2%1273.9%2.1K4.3K
$42.00Jul 17Aug 28653.4%49.3%1224.6%162.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.93)

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
$53.50$54.00Jul 29$0.10$0.40$0.104.00$53.60
$55.00$55.50Aug 14$0.10$0.40$0.104.00$55.10
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
$44.00$43.00Aug 21$0.13$0.87$0.136.69$43.87
$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. 266 found (best R:R 14.38, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
$48.00$48.50Jul 27$0.40$0.40$0.104.00$48.40
$46.00$46.50Jul 31$0.40$0.40$0.104.00$46.40
$46.00$46.50Aug 7$0.40$0.40$0.104.00$46.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.87$1.87$0.1314.38$55.63
$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. 29 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.05251.3%41.3%
$48.00Jul 17Jul 20$0.06214.9%39.4%
$52.50Jul 17Jul 20$0.06153.8%30.8%
$48.50Jul 17Jul 20$0.09178.1%36.7%
$49.00Jul 17Jul 20$0.11140.8%34.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.07178.1%36.7%
$46.50Jul 17Jul 22$0.08323.7%49.2%
$52.00Jul 17Jul 20$0.10118.6%30.5%
$45.50Jul 17Jul 24$0.11396.0%53.4%
$42.50Jul 17Jul 31$0.12703.3%58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 0.51% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.19$0.07$0.26$50.24$50.760.51%
$51.00Jul 17$0.02$0.40$0.42$50.58$51.420.83%
$50.00Jul 17$0.61$0.02$0.63$49.37$50.631.24%
$51.50Jul 17$0.01$0.89$0.90$50.60$52.401.78%
$50.50Jul 20$0.61$0.49$1.10$49.40$51.602.17%
$51.00Jul 20$0.38$0.76$1.14$49.86$52.142.25%
$49.50Jul 17$1.13$0.02$1.15$48.35$50.652.27%
$50.00Jul 20$0.93$0.31$1.24$48.76$51.242.45%
$51.50Jul 20$0.21$1.05$1.26$50.24$52.762.49%
$52.00Jul 17$0.01$1.39$1.40$50.60$53.402.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.08% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Jul 17$0.02$0.02$0.04$49.96$51.04
$51.00$49.50Jul 17$0.02$0.02$0.04$49.46$51.04
$51.00$50.50Jul 17$0.02$0.07$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$0.13$0.17$48.83$53.17
$52.50$49.00Jul 20$0.07$0.13$0.20$48.80$52.70
$52.00$48.50Jul 20$0.13$0.08$0.21$48.29$52.21
$53.00$49.50Jul 20$0.04$0.20$0.24$49.26$53.24
$52.00$49.00Jul 20$0.13$0.13$0.26$48.74$52.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
46/4749/50Aug 21$0.87$0.136.69$46.13$49.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
45/4647/48Aug 21$0.86$0.146.14$45.14$47.86
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
45/4648/49Aug 21$0.85$0.155.67$45.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 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. 178 found (best net $--, 174 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-$0.35$0.65
$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
$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 5.63%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.8%5.63%6.38%20766
$51.50Aug 28$2.600.481.7%5.14%6.87%7939
$51.00Aug 21$2.570.500.8%5.08%5.83%341471
$52.00Aug 28$2.380.462.7%4.70%7.43%14257
$51.00Aug 14$2.260.500.8%4.46%5.22%11149
$52.50Aug 28$2.200.433.7%4.35%8.06%9466
$52.00Aug 21$2.140.452.7%4.23%6.95%8992.4K
$51.50Aug 14$2.030.471.7%4.01%5.75%5121
$53.00Aug 28$2.000.414.7%3.95%8.65%86150
$51.00Aug 7$1.940.490.8%3.83%4.58%23284

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 104,302
Total Puts 89,126
Put/Call Ratio 0.85
Net Difference 15,176

Prior's Put/Call Breakdown

Total Calls 104,818
Total Puts 157,376
Put/Call Ratio 1.50
Net Difference -52,558

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