Tour v345
SLV
iShares Silver Trust
$50.53 +0.27%
(7/17 15:15) ◀
|
Friday, July 17, 2026 (3:25pm)
January 2026
|
▶ (7/17 15:26)
◀ 7/17 15:25 ▶

Option Volume

Detail
ℹ
Current (07/17 3:25pm) 198,822
Calls: 106,711 (54%)
Puts: 92,111 (46%)
Prior (07/16) 268,229
Calls: 107,781 (40%)
Puts: 160,448 (60%)
Current vs Prior -25.88%
Calls: -0.99% (Calls)
Puts: -42.59% (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 -29.41%
Calls: -31.66%
Puts: -26.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:25pm) $30.93M
Calls: $11.29M (37%)
Puts: $19.64M (63%)
Prior (07/16) $182.98M
Calls: $11.90M (7%)
Puts: $171.08M (93%)
Current vs Prior -83.09%
Calls: -5.06%
Puts: -88.52%
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 -58.60%
Calls: -36.29%
Puts: -65.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:25pm) 0.86
Prior (07/16) 1.49
Current vs Prior -42.02%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:25pm) 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 1.15% | 2.75%1.15% | 5.15%1.15% | 11.72%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -58.39% | -26.27%-58.39% | -11.81%-58.39% | -3.54%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -61.07% | -32.38%-65.28% | -14.68%-68.09% | -5.65%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -58.39% | -26.27%-58.39% | -11.81%-58.39% | -3.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.53% | 4.46%
Calls: 27.27% | 5.26%
Puts: 29.79% | 3.66%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +65.58% | -65.16%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +125.15% | -53.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($19.64M). Light premium activity with dollar volume down 83% vs prior. P/C ratio dropping 42% - 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
15:25BEARISHBULLISHBULLISH
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 456 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.141.16$1.151.7%1.5K0.2913.1K
$51.00Jul 240.950.97$0.962.1%8850.452.2K
$42.00Jul 318.658.85$8.752.3%--0.9517
$51.00Aug 212.532.59$2.562.3%3470.50471
$52.00Aug 212.102.15$2.132.3%9450.442.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.709.85$9.771.5%750.8710.3K
$60.00Jul 319.459.60$9.521.6%140.92283
$56.00Aug 216.206.30$6.251.6%630.751.1K
$59.00Aug 78.558.70$8.631.7%60.9043
$58.00Aug 288.058.20$8.131.8%10.80126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 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%1.7K0.10352
$57.00Jul 240.060.07$0.0714.3%1260.05824
$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
$46.00Jul 220.070.08$0.0812.5%270.061.1K
$45.00Jul 240.090.10$0.1010.0%1540.061.7K
$45.50Jul 240.110.13$0.1216.7%120.071.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.458.70$8.572.9%--1.0012
$43.00Jul 207.457.70$7.583.3%--1.0030
$44.00Jul 206.456.70$6.583.8%--1.0021
$45.00Jul 205.455.70$5.584.5%--1.0017
$46.00Jul 204.454.70$4.585.5%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 170.861.07$0.9721.6%2471.005.3K
$52.00Jul 171.361.53$1.4511.7%2391.007.3K
$52.50Jul 171.862.01$1.947.7%9631.004.1K
$53.00Jul 172.352.57$2.468.9%4141.0010.2K
$53.50Jul 172.843.05$2.957.1%1421.001.2K

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 182.4K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%12.5K0.042.4K
$50.00Jul 241.471.55$1.515.3%5.5K0.582.8K
$50.50Jul 170.090.12$0.1127.3%5.4K0.531.2K
$50.00Jul 170.510.65$0.5824.1%3.9K0.9114.6K
$60.00Aug 210.420.44$0.434.7%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%15.4K0.0938.5K
$50.50Jul 170.060.08$0.0728.6%7.7K0.476.2K
$50.00Aug 212.342.39$2.372.1%6.1K0.4422.5K
$49.50Jul 170.010.02$0.0250.0%5.8K0.062.0K
$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. 78 strikes (avg 885.9%, max 1938.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71033.8%56.8%1719.0%139347
$42.00Jul 17Aug 7952.0%54.4%1649.1%14650
$42.50Jul 17Aug 7879.9%53.7%1538.7%13426
$59.00Jul 17Aug 28709.9%45.5%1460.3%724.1K
$43.00Jul 17Aug 7804.0%51.7%1455.7%10277
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281033.8%50.7%1938.9%14.8K
$40.50Jul 17Aug 141111.8%54.7%1930.9%5326
$42.00Jul 17Aug 28952.0%49.4%1827.6%202.3K
$42.50Jul 17Aug 14879.9%50.9%1629.7%6130
$43.00Jul 17Aug 28804.0%48.1%1572.7%2.1K4.3K

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$50.50$51.00Jul 17$0.10$0.40$0.104.00$50.60
$52.50$53.00Jul 24$0.10$0.40$0.104.00$52.60
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
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 12.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
$47.00$47.50Jul 27$0.40$0.40$0.104.00$47.40
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.85$1.85$0.1512.33$55.65
$60.00$59.00Aug 7$0.89$0.89$0.118.09$59.11
$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
$51.00$50.50Jul 17$0.40$0.40$0.104.00$50.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.061033.8%68.0%
$52.50Jul 17Jul 20$0.06184.7%31.9%
$48.00Jul 17Jul 20$0.09236.9%38.4%
$52.00Jul 17Jul 20$0.11144.8%30.9%
$47.50Jul 17Jul 20$0.12278.7%40.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 17Jul 22$0.05466.2%50.3%
$58.00Jul 17Jul 22$0.05561.0%55.0%
$46.50Jul 17Jul 22$0.08361.7%48.7%
$48.50Jul 17Jul 20$0.08194.7%36.2%
$52.00Jul 17Jul 20$0.08144.8%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 0.36% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.11$0.07$0.18$50.32$50.680.36%
$51.00Jul 17$0.01$0.47$0.48$50.52$51.480.95%
$50.00Jul 17$0.58$0.02$0.60$49.40$50.601.19%
$51.50Jul 17$0.01$0.97$0.98$50.52$52.481.94%
$49.50Jul 17$1.02$0.02$1.04$48.46$50.542.06%
$50.50Jul 20$0.57$0.54$1.11$49.39$51.612.20%
$51.00Jul 20$0.35$0.82$1.17$49.83$52.172.32%
$50.00Jul 20$0.88$0.35$1.23$48.77$51.232.43%
$51.50Jul 20$0.20$1.15$1.35$50.15$52.852.67%
$52.00Jul 17$0.01$1.45$1.46$50.54$53.462.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.26% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 20$0.04$0.09$0.13$48.37$53.13
$52.50$48.50Jul 20$0.07$0.09$0.16$48.34$52.66
$53.00$49.00Jul 20$0.04$0.14$0.18$48.82$53.18
$52.00$48.50Jul 20$0.12$0.09$0.21$48.29$52.21
$52.50$49.00Jul 20$0.07$0.14$0.21$48.79$52.71
$52.00$49.00Jul 20$0.12$0.14$0.26$48.74$52.26
$53.00$49.50Jul 20$0.04$0.22$0.26$49.24$53.26
$51.50$48.50Jul 20$0.20$0.09$0.29$48.21$51.79
$52.50$49.50Jul 20$0.07$0.22$0.29$49.21$52.79
$51.50$49.00Jul 20$0.20$0.14$0.34$48.66$51.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 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
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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
46/4748/49Aug 21$0.86$0.146.14$46.14$48.86
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
45/4649/50Aug 21$0.84$0.165.25$45.16$49.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 22$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $--, 180 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-$0.19$0.81
$59.00$60.001:2Aug 21-$0.34$0.66
$58.00$59.001:2Aug 21-$0.41$0.59
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
$45.00$44.001:2Jul 27-$0.06$0.94
$43.00$42.001:2Jul 29-$0.06$0.94
$42.00$41.001:2Jul 29-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.52%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.790.510.9%5.52%6.45%21566
$51.50Aug 28$2.550.481.9%5.05%6.97%7939
$51.00Aug 21$2.530.500.9%5.01%5.94%347471
$52.00Aug 28$2.350.452.9%4.65%7.56%14257
$51.00Aug 14$2.220.500.9%4.39%5.32%11149
$52.50Aug 28$2.140.433.9%4.24%8.13%9566
$52.00Aug 21$2.100.442.9%4.16%7.07%9452.4K
$51.50Aug 14$1.990.461.9%3.94%5.86%5121
$53.00Aug 28$1.970.414.9%3.90%8.79%86150
$51.00Aug 7$1.910.490.9%3.78%4.71%24284

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 106,711
Total Puts 92,111
Put/Call Ratio 0.86
Net Difference 14,600

Prior's Put/Call Breakdown

Total Calls 107,781
Total Puts 160,448
Put/Call Ratio 1.49
Net Difference -52,667

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