Tour v345
SLV
iShares Silver Trust
$50.61 +0.44%
(7/17 15:10) ◀
|
Friday, July 17, 2026 (3:15pm)
January 2026
|
▶ (7/17 15:25)
◀ 7/17 15:15 ▶

Option Volume

Detail
ℹ
Current (07/17 3:15pm) 194,978
Calls: 105,086 (54%)
Puts: 89,892 (46%)
Prior (07/16) 264,655
Calls: 105,552 (40%)
Puts: 159,103 (60%)
Current vs Prior -26.33%
Calls: -0.44% (Calls)
Puts: -43.50% (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 -30.77%
Calls: -32.70%
Puts: -28.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:15pm) $30.72M
Calls: $11.39M (37%)
Puts: $19.33M (63%)
Prior (07/16) $182.70M
Calls: $11.57M (6%)
Puts: $171.13M (94%)
Current vs Prior -83.19%
Calls: -1.58%
Puts: -88.71%
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 -58.90%
Calls: -35.75%
Puts: -66.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:15pm) 0.86
Prior (07/16) 1.51
Current vs Prior -43.25%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:15pm) 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% | 2.69%1.17% | 5.14%1.17% | 11.74%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -57.74% | -27.97%-57.74% | -11.95%-57.74% | -3.36%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -60.46% | -33.95%-64.74% | -14.82%-67.59% | -5.48%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -57.74% | -27.97%-57.74% | -11.95%-57.74% | -3.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.02% | 4.29%
Calls: 11.76% | 3.33%
Puts: 14.29% | 5.26%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -24.43% | -66.48%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +2.75% | -54.79%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($19.33M). 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
15:15BEARISHBULLISHBULLISH
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 469 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.357.50$7.432.0%10.84--
$60.00Aug 210.430.44$0.442.3%3.4K0.1375.2K
$42.00Jul 318.708.90$8.802.3%--0.9317
$51.00Aug 212.582.64$2.612.3%3410.51471
$42.50Aug 78.358.55$8.452.4%360.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.659.75$9.701.0%750.8710.3K
$60.00Jul 179.359.45$9.401.1%2551.0015.6K
$57.50Jul 176.856.95$6.901.4%451.001.4K
$60.00Jul 319.409.55$9.481.6%140.95283
$56.00Aug 216.156.25$6.201.6%630.751.1K

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
$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
$48.00Jul 200.050.06$0.0616.7%5000.072.8K
$44.00Jul 240.060.07$0.0714.3%620.04141
$45.50Jul 240.110.13$0.1216.7%120.071.6K
$49.00Jul 200.120.13$0.137.7%2.4K0.15308
$46.00Jul 240.140.16$0.1513.3%2470.09222

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
$42.00Jul 208.508.75$8.632.9%--1.0012
$43.00Jul 207.507.75$7.633.3%--1.0030
$44.00Jul 206.506.75$6.633.8%--1.0021
$45.00Jul 205.505.75$5.634.4%--1.0017
$46.00Jul 204.504.75$4.635.4%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 171.331.46$1.409.3%2351.007.3K
$52.50Jul 171.861.95$1.914.7%9461.004.1K
$53.00Jul 172.352.46$2.414.6%3921.0010.2K
$53.50Jul 172.803.00$2.906.9%1401.001.2K
$54.00Jul 173.303.50$3.405.9%2291.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 178.7K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.010.02$0.0250.0%12.0K0.102.4K
$50.00Jul 241.501.54$1.522.6%5.5K0.592.8K
$50.50Jul 170.160.18$0.1711.8%5.2K0.661.2K
$50.00Jul 170.580.65$0.6211.3%3.9K0.9214.6K
$60.00Aug 210.430.44$0.442.3%3.4K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%15.4K0.0838.5K
$50.50Jul 170.050.07$0.0633.3%7.5K0.346.2K
$50.00Aug 212.322.39$2.363.0%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 751.8%, max 1607.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7863.3%57.2%1408.9%138347
$42.00Jul 17Aug 7774.5%54.8%1312.7%14550
$58.50Jul 17Aug 28610.2%45.0%1256.9%230989
$42.50Jul 17Aug 7731.1%54.1%1251.4%13326
$60.00Jul 17Aug 28614.8%45.8%1241.1%17453.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28863.3%50.6%1607.7%14.8K
$40.50Jul 17Aug 14907.1%55.0%1549.0%5326
$42.00Jul 17Aug 28774.5%49.4%1466.5%162.3K
$43.00Jul 17Aug 28688.1%48.2%1329.0%2.1K4.3K
$42.50Jul 17Aug 14731.1%51.2%1328.9%6130

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, avg 1.92)

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
$52.50$53.00Jul 24$0.10$0.40$0.104.00$52.60
$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
$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. 265 found (best R:R 15.67, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$48.00$48.50Jul 27$0.40$0.40$0.104.00$48.40
$47.00$47.50Jul 29$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
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
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.21, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.07222.3%39.1%
$48.50Jul 17Jul 20$0.09184.0%36.4%
$49.00Jul 17Jul 20$0.10145.1%34.2%
$52.00Jul 17Jul 20$0.10125.1%29.5%
$45.50Jul 17Jul 24$0.15448.7%53.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.07184.0%36.4%
$46.50Jul 17Jul 22$0.08335.7%49.2%
$52.00Jul 17Jul 20$0.10125.1%29.5%
$45.50Jul 17Jul 24$0.11448.7%53.4%
$42.50Jul 17Jul 31$0.12731.1%58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 0.45% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.17$0.06$0.23$50.27$50.730.45%
$51.00Jul 17$0.02$0.42$0.44$50.56$51.440.87%
$50.00Jul 17$0.62$0.02$0.64$49.36$50.641.26%
$51.50Jul 17$0.01$0.92$0.93$50.57$52.431.84%
$50.50Jul 20$0.60$0.50$1.10$49.40$51.602.17%
$51.00Jul 20$0.36$0.76$1.12$49.88$52.122.21%
$49.50Jul 17$1.13$0.02$1.15$48.35$50.652.27%
$50.00Jul 20$0.92$0.32$1.24$48.76$51.242.45%
$51.50Jul 20$0.21$1.08$1.29$50.21$52.792.55%
$52.00Jul 17$0.01$1.40$1.41$50.59$53.412.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.08% of stock, avg 4.69%)

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$0.06$0.08$50.42$51.08
$53.00$48.50Jul 20$0.04$0.08$0.12$48.38$53.12
$52.50$48.50Jul 20$0.06$0.08$0.14$48.36$52.64
$53.00$49.00Jul 20$0.04$0.13$0.17$48.83$53.17
$52.00$48.50Jul 20$0.11$0.08$0.19$48.31$52.19
$52.50$49.00Jul 20$0.06$0.13$0.19$48.81$52.69
$52.00$49.00Jul 20$0.11$0.13$0.24$48.76$52.24
$53.00$49.50Jul 20$0.04$0.20$0.24$49.26$53.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 9.00, avg credit $0.57)

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
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
44/4547/48Aug 21$0.87$0.136.69$44.13$47.87
46/4749/50Aug 21$0.87$0.136.69$46.13$49.87
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
43/4447/48Aug 21$0.83$0.174.88$43.17$47.83
45/4648/49Aug 21$0.83$0.174.88$45.17$48.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$51.50$52.00$52.50Jul 20$0.05$0.459.00
$49.50$50.00$50.50Jul 22$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$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. 139 found (best yield 5.63%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.850.510.8%5.63%6.40%20766
$51.50Aug 28$2.590.481.8%5.12%6.88%7939
$51.00Aug 21$2.580.510.8%5.10%5.87%341471
$52.00Aug 28$2.380.462.8%4.70%7.45%14257
$51.00Aug 14$2.260.500.8%4.47%5.24%11149
$52.50Aug 28$2.200.433.7%4.35%8.08%9466
$52.00Aug 21$2.110.452.8%4.17%6.92%9072.4K
$51.50Aug 14$2.030.471.8%4.01%5.77%5121
$53.00Aug 28$1.990.414.7%3.93%8.65%86150
$51.00Aug 7$1.940.490.8%3.83%4.60%23884

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 105,086
Total Puts 89,892
Put/Call Ratio 0.86
Net Difference 15,194

Prior's Put/Call Breakdown

Total Calls 105,552
Total Puts 159,103
Put/Call Ratio 1.51
Net Difference -53,551

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