Tour v345
SLV
iShares Silver Trust
$50.65 +0.52%
(7/17 15:30) ◀
|
Friday, July 17, 2026 (3:35pm)
January 2026
|
▶ (7/17 15:40)
◀ 7/17 15:35 ▶

Option Volume

Detail
ℹ
Current (07/17 3:35pm) 204,292
Calls: 108,424 (53%)
Puts: 95,868 (47%)
Prior (07/16) 276,112
Calls: 113,683 (41%)
Puts: 162,429 (59%)
Current vs Prior -26.01%
Calls: -4.63% (Calls)
Puts: -40.98% (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 -27.47%
Calls: -30.57%
Puts: -23.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:35pm) $34.19M
Calls: $11.73M (34%)
Puts: $22.46M (66%)
Prior (07/16) $184.93M
Calls: $12.45M (7%)
Puts: $172.48M (93%)
Current vs Prior -81.51%
Calls: -5.78%
Puts: -86.98%
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 -54.24%
Calls: -33.81%
Puts: -60.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:35pm) 0.88
Prior (07/16) 1.43
Current vs Prior -38.12%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +5.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:35pm) 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 1.13% | 2.76%1.13% | 5.15%1.13% | 11.75%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -59.20% | -25.91%-59.20% | -11.68%-59.20% | -3.28%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -61.83% | -32.06%-65.96% | -14.56%-68.71% | -5.39%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -59.20% | -25.91%-59.20% | -11.68%-59.20% | -3.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.41% | 4.41%
Calls: 20.00% | 6.15%
Puts: 10.81% | 2.67%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -10.56% | -65.55%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +21.61% | -53.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($22.46M). Light premium activity with dollar volume down 82% vs prior. P/C ratio dropping 38% - 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
15:35BEARISHBULLISHBULLISH
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 476 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.103.15$3.131.6%1.7K0.5610.9K
$44.00Aug 217.357.50$7.432.0%10.84--
$44.00Aug 77.007.15$7.082.1%980.8842
$41.50Jul 179.059.25$9.152.2%1171.00323
$60.00Aug 210.430.44$0.442.3%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.609.75$9.681.5%750.8710.3K
$60.00Aug 149.509.65$9.571.6%560.9083
$60.00Jul 179.309.45$9.381.6%2611.0015.6K
$49.00Jul 240.570.58$0.571.8%1520.28389
$58.50Aug 148.108.25$8.181.8%240.8646

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%1000.045.2K
$57.00Jul 240.060.07$0.0714.3%1460.05824
$57.50Jul 240.060.07$0.0714.3%200.041.5K
$56.50Jul 240.070.08$0.0812.5%740.05653
$56.00Jul 240.080.09$0.0911.1%1090.062.2K
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%2.4K0.103.0K
$45.50Jul 240.120.13$0.137.7%120.071.6K
$49.00Jul 200.130.14$0.147.1%2.5K0.15308

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.558.75$8.652.3%--1.0012
$43.00Jul 207.557.75$7.652.6%--1.0030
$44.00Jul 206.556.75$6.653.0%--1.0021
$45.00Jul 205.555.75$5.653.5%--1.0017
$46.00Jul 204.554.75$4.654.3%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 171.291.45$1.3711.7%2431.007.3K
$52.50Jul 171.791.95$1.878.6%9661.004.1K
$53.00Jul 172.232.45$2.349.4%4201.0010.2K
$53.50Jul 172.762.95$2.866.6%1421.001.2K
$54.00Jul 173.253.40$3.334.5%2671.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 187.0K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%12.7K0.062.4K
$50.00Jul 241.491.61$1.557.7%5.5K0.602.8K
$50.50Jul 170.180.22$0.2020.0%5.4K0.751.2K
$50.00Jul 170.640.72$0.6811.8%4.0K0.9314.6K
$60.00Aug 210.430.44$0.442.3%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%15.8K0.0738.5K
$50.50Jul 170.030.04$0.0425.0%8.1K0.256.2K
$50.00Aug 212.302.37$2.343.0%6.2K0.4422.5K
$49.50Jul 170.010.02$0.0250.0%5.8K0.052.0K
$50.00Jul 200.320.33$0.333.0%2.7K0.331.1K

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 923.3%, max 1997.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71067.2%57.3%1762.7%139347
$42.00Jul 17Aug 7957.9%54.9%1644.6%14650
$42.50Jul 17Aug 7904.5%54.2%1569.1%13426
$59.00Jul 17Aug 28745.4%45.3%1546.2%744.1K
$60.00Jul 17Aug 28751.4%45.7%1542.6%18353.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281067.2%50.9%1997.2%14.8K
$42.00Jul 17Aug 28957.9%49.4%1837.7%202.3K
$42.50Jul 17Aug 14904.5%51.1%1668.6%6130
$43.00Jul 17Aug 28809.0%48.1%1580.3%2.1K4.3K
$41.50Jul 17Aug 14888.4%53.0%1575.5%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 1.89)

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
$51.50$52.00Jul 20$0.10$0.40$0.104.00$51.60
$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
$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
$45.00$44.00Aug 21$0.16$0.84$0.165.25$44.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 12.64, 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
$46.50$47.00Jul 29$0.40$0.40$0.104.00$46.90
$46.50$47.00Aug 7$0.40$0.40$0.104.00$46.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.39$1.39$0.1112.64$58.61
$57.50$55.50Jul 29$1.85$1.85$0.1512.33$55.65
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67
$53.00$52.50Aug 7$0.40$0.40$0.104.00$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.05325.3%41.7%
$52.50Jul 17Jul 20$0.06193.3%31.2%
$48.00Jul 17Jul 20$0.07278.7%39.8%
$48.50Jul 17Jul 20$0.07231.7%37.7%
$49.00Jul 17Jul 20$0.10184.1%35.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 17Jul 22$0.05510.3%49.3%
$58.50Jul 17Jul 24$0.05703.7%54.7%
$54.00Jul 17Jul 20$0.07319.4%35.5%
$46.50Jul 17Jul 22$0.08418.0%49.8%
$48.50Jul 17Jul 20$0.08231.7%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 0.47% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.20$0.04$0.24$50.26$50.740.47%
$51.00Jul 17$0.01$0.37$0.38$50.62$51.380.75%
$50.00Jul 17$0.68$0.02$0.70$49.30$50.701.38%
$51.50Jul 17$0.01$0.86$0.87$50.63$52.371.72%
$50.50Jul 20$0.65$0.50$1.15$49.35$51.652.27%
$51.00Jul 20$0.41$0.75$1.16$49.84$52.162.29%
$49.50Jul 17$1.16$0.02$1.18$48.32$50.682.33%
$50.00Jul 20$0.98$0.33$1.31$48.69$51.312.59%
$51.50Jul 20$0.23$1.08$1.31$50.19$52.812.59%
$52.00Jul 17$0.01$1.37$1.38$50.62$53.382.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Jul 17$0.01$0.02$0.03$49.97$51.03
$51.00$50.50Jul 17$0.01$0.04$0.05$50.45$51.05
$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
$52.50$49.00Jul 20$0.07$0.14$0.21$48.79$52.71
$52.00$48.50Jul 20$0.13$0.09$0.22$48.28$52.22
$53.00$49.50Jul 20$0.04$0.21$0.25$49.25$53.25
$52.00$49.00Jul 20$0.13$0.14$0.27$48.73$52.27
$52.50$49.50Jul 20$0.07$0.21$0.28$49.22$52.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4446/47Aug 21$0.90$0.109.00$43.10$46.90
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
45/4647/48Aug 21$0.88$0.127.33$45.12$47.88
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
45/4648/49Aug 21$0.87$0.136.69$45.13$48.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
47/4849/50Aug 21$0.85$0.155.67$47.15$49.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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
$44.00$45.00$46.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$46.00$47.00$48.00Aug 21$0.09$0.9110.11
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Aug 28$0.07$0.9313.29
$52.50$53.00$53.50Jul 17$0.05$0.459.00

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-$0.16$0.84
$58.00$59.001:2Aug 7-$0.17$0.83
$59.00$60.001:2Aug 21-$0.36$0.64
$58.00$59.001:2Aug 21-$0.41$0.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$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 5.61%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.840.510.7%5.61%6.30%21566
$51.50Aug 28$2.610.481.7%5.15%6.83%7939
$51.00Aug 21$2.560.510.7%5.05%5.75%347471
$52.00Aug 28$2.390.462.7%4.72%7.38%14257
$51.00Aug 14$2.260.500.7%4.46%5.15%11149
$52.50Aug 28$2.190.433.6%4.32%7.98%9566
$52.00Aug 21$2.150.452.7%4.24%6.91%9502.4K
$51.50Aug 14$2.010.471.7%3.97%5.65%5121
$53.00Aug 28$2.010.414.6%3.97%8.61%88150
$51.00Aug 7$1.950.490.7%3.85%4.54%24484

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 108,424
Total Puts 95,868
Put/Call Ratio 0.88
Net Difference 12,556

Prior's Put/Call Breakdown

Total Calls 113,683
Total Puts 162,429
Put/Call Ratio 1.43
Net Difference -48,746

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