Tour v345
SLV
iShares Silver Trust
$50.56 +0.34%
(7/17 15:26) ◀
|
Friday, July 17, 2026 (3:30pm)
January 2026
|
▶ (7/17 15:35)
◀ 7/17 15:30 ▶

Option Volume

Detail
ℹ
Current (07/17 3:30pm) 200,974
Calls: 107,187 (53%)
Puts: 93,787 (47%)
Prior (07/16) 274,100
Calls: 112,809 (41%)
Puts: 161,291 (59%)
Current vs Prior -26.68%
Calls: -4.98% (Calls)
Puts: -41.85% (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 -28.64%
Calls: -31.36%
Puts: -25.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:30pm) $33.87M
Calls: $11.37M (34%)
Puts: $22.50M (66%)
Prior (07/16) $184.17M
Calls: $12.48M (7%)
Puts: $171.70M (93%)
Current vs Prior -81.61%
Calls: -8.88%
Puts: -86.90%
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 -54.68%
Calls: -35.85%
Puts: -60.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:30pm) 0.88
Prior (07/16) 1.43
Current vs Prior -38.80%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.45%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:30pm) 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 1.11% | 2.77%1.11% | 5.14%1.11% | 11.81%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -59.85% | -25.78%-59.85% | -11.86%-59.85% | -2.78%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -62.44% | -31.94%-66.50% | -14.73%-69.21% | -4.91%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -59.85% | -25.78%-59.85% | -11.86%-59.85% | -2.78%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.00% | 5.83%
Calls: 23.08% | 6.67%
Puts: 20.93% | 5.00%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +27.68% | -54.45%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +73.62% | -38.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($22.50M). Light premium activity with dollar volume down 82% 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
15:30BEARISHBULLISHBULLISH
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 474 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 318.658.85$8.752.3%--0.9317
$45.00Aug 216.456.60$6.532.3%1890.812.8K
$60.00Aug 210.420.43$0.432.3%3.5K0.1375.2K
$52.00Aug 212.102.15$2.132.3%9500.442.4K
$42.50Aug 78.308.50$8.402.4%360.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 319.459.60$9.521.6%140.95283
$59.00Aug 78.558.70$8.631.7%60.9043
$55.00Aug 215.405.50$5.451.8%4940.7116.3K
$58.00Aug 288.008.15$8.071.9%10.80126
$58.00Aug 217.858.00$7.931.9%200.82317

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%1000.045.2K
$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
$48.50Jul 200.080.09$0.0911.1%2.4K0.113.0K
$45.50Jul 240.110.13$0.1216.7%120.071.6K
$49.00Jul 200.130.14$0.147.1%2.5K0.16308

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 208.458.70$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
$52.00Jul 171.361.53$1.4511.7%2411.007.3K
$52.50Jul 171.862.01$1.947.7%9661.004.1K
$53.00Jul 172.352.52$2.447.0%4201.0010.2K
$53.50Jul 172.843.05$2.957.1%1421.001.2K
$54.00Jul 173.353.55$3.455.8%2621.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 646 active (total vol 183.9K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%12.5K0.052.4K
$50.00Jul 241.481.54$1.514.0%5.5K0.592.8K
$50.50Jul 170.110.14$0.1323.1%5.4K0.621.2K
$50.00Jul 170.510.65$0.5824.1%3.9K0.9214.6K
$60.00Aug 210.420.43$0.432.3%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%15.4K0.0838.5K
$50.50Jul 170.050.07$0.0633.3%8.0K0.396.2K
$50.00Aug 212.332.39$2.362.5%6.1K0.4422.5K
$49.50Jul 170.010.02$0.0250.0%5.8K0.052.0K
$50.00Jul 200.330.36$0.358.6%2.6K0.351.1K

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 874.9%, max 1809.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7947.8%57.0%1561.5%139347
$42.00Jul 17Aug 7893.6%54.6%1535.2%14650
$42.50Jul 17Aug 7843.4%53.9%1464.1%13426
$60.00Jul 17Aug 28715.6%45.8%1462.9%18353.6K
$59.50Jul 17Aug 28683.9%45.5%1401.5%--2.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Jul 17Aug 141047.2%54.8%1809.3%5326
$41.00Jul 17Aug 28947.8%50.7%1769.2%14.8K
$42.00Jul 17Aug 28893.6%49.4%1709.3%202.3K
$42.50Jul 17Aug 14843.4%51.0%1554.5%6130
$43.00Jul 17Aug 28753.8%48.1%1468.2%2.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 9.00, avg 1.94)

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$0.13$0.87$0.136.69$57.13
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$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
$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. 260 found (best R:R 15.67, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.87$0.87$0.136.69$44.87
$48.50$49.00Jul 22$0.40$0.40$0.104.00$48.90
$47.00$47.50Jul 29$0.40$0.40$0.104.00$47.40
$46.50$47.00Jul 31$0.40$0.40$0.104.00$46.90
$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$1.88$1.88$0.1215.67$55.62
$60.00$59.00Aug 7$0.89$0.89$0.118.09$59.11
$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
$57.50$56.50Aug 28$0.80$0.80$0.204.00$56.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 17Jul 20$0.05254.1%38.7%
$41.00Jul 17Jul 24$0.06947.8%68.2%
$52.50Jul 17Jul 20$0.06190.6%31.7%
$48.50Jul 17Jul 20$0.08209.7%37.1%
$52.00Jul 17Jul 20$0.11148.4%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.05190.6%31.7%
$46.50Jul 17Jul 22$0.08385.6%48.9%
$48.50Jul 17Jul 20$0.08209.7%37.1%
$52.00Jul 17Jul 20$0.09148.4%30.7%
$45.50Jul 17Jul 24$0.11472.9%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 0.38% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.13$0.06$0.19$50.31$50.690.38%
$51.00Jul 17$0.01$0.43$0.44$50.56$51.440.87%
$50.00Jul 17$0.58$0.02$0.60$49.40$50.601.19%
$51.50Jul 17$0.01$0.95$0.96$50.54$52.461.90%
$49.50Jul 17$1.07$0.02$1.09$48.41$50.592.16%
$50.50Jul 20$0.60$0.54$1.14$49.36$51.642.25%
$51.00Jul 20$0.37$0.80$1.17$49.83$52.172.31%
$50.00Jul 20$0.90$0.35$1.25$48.75$51.252.47%
$51.50Jul 20$0.21$1.15$1.36$50.14$52.862.69%
$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 4.79%)

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
$52.50$49.50Jul 20$0.07$0.22$0.29$49.21$52.79
$51.50$48.50Jul 20$0.21$0.09$0.30$48.20$51.80
$52.00$49.50Jul 20$0.12$0.22$0.34$49.16$52.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 21$0.89$0.118.09$45.11$48.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
43/4446/47Aug 21$0.88$0.127.33$43.12$46.88
45/4647/48Aug 21$0.88$0.127.33$45.12$47.88
47/4849/50Aug 21$0.86$0.146.14$47.14$49.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
44/4548/49Aug 21$0.85$0.155.67$44.15$48.85

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
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$46.00$47.00$48.00Aug 21$0.08$0.9211.50
$44.00$45.00$46.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $--, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.06$0.94
$59.00$60.001:2Aug 7-$0.15$0.85
$58.00$59.001:2Aug 7-$0.20$0.80
$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
$47.00$46.001:2Jul 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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.54%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.800.510.9%5.54%6.41%21566
$51.50Aug 28$2.570.481.9%5.08%6.94%7939
$51.00Aug 21$2.530.500.9%5.00%5.87%347471
$52.00Aug 28$2.350.452.9%4.65%7.50%14257
$51.00Aug 14$2.230.490.9%4.41%5.28%11149
$52.50Aug 28$2.150.433.8%4.25%8.09%9566
$52.00Aug 21$2.100.442.9%4.15%7.00%9502.4K
$51.50Aug 14$2.000.461.9%3.96%5.81%5121
$53.00Aug 28$1.980.404.8%3.92%8.74%86150
$51.00Aug 7$1.910.490.9%3.78%4.65%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 107,187
Total Puts 93,787
Put/Call Ratio 0.88
Net Difference 13,400

Prior's Put/Call Breakdown

Total Calls 112,809
Total Puts 161,291
Put/Call Ratio 1.43
Net Difference -48,482

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