Tour v345
SLV
iShares Silver Trust
$50.69 +0.59%
(7/17 15:35) ◀
|
Friday, July 17, 2026 (3:40pm)
January 2026
|
▶ (7/17 15:45)
◀ 7/17 15:40 ▶

Option Volume

Detail
ℹ
Current (07/17 3:40pm) 209,752
Calls: 111,890 (53%)
Puts: 97,862 (47%)
Prior (07/16) 279,860
Calls: 115,889 (41%)
Puts: 163,971 (59%)
Current vs Prior -25.05%
Calls: -3.45% (Calls)
Puts: -40.32% (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 -25.53%
Calls: -28.35%
Puts: -22.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:40pm) $34.78M
Calls: $12.15M (35%)
Puts: $22.63M (65%)
Prior (07/16) $185.48M
Calls: $12.47M (7%)
Puts: $173.01M (93%)
Current vs Prior -81.25%
Calls: -2.60%
Puts: -86.92%
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 -53.46%
Calls: -31.48%
Puts: -60.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:40pm) 0.87
Prior (07/16) 1.41
Current vs Prior -38.18%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.40%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:40pm) 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 1.03% | 2.80%1.03% | 5.25%1.03% | 11.76%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -62.80% | -24.90%-62.81% | -10.04%-62.81% | -3.17%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -65.20% | -31.13%-68.97% | -12.97%-71.48% | -5.29%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -62.80% | -24.90%-62.81% | -10.04%-62.81% | -3.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.62% | 4.17%
Calls: 30.00% | 2.94%
Puts: 31.25% | 5.41%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +77.71% | -67.42%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +141.65% | -56.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($22.63M). Light premium activity with dollar volume down 81% 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
15:40BEARISHBULLISHBULLISH
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 473 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 79.8510.05$9.952.0%--0.9323
$41.00Jul 179.609.80$9.702.1%1391.00324
$41.50Jul 179.109.30$9.202.2%1171.00323
$42.00Aug 78.909.10$9.002.2%180.9219
$45.00Aug 216.606.75$6.682.2%1890.812.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 146.756.85$6.801.5%20.8131
$60.00Aug 289.659.80$9.731.5%280.84130
$60.00Aug 219.559.70$9.631.6%750.8710.3K
$60.00Jul 179.259.40$9.321.6%2610.9915.6K
$60.00Jul 249.259.40$9.321.6%141.00688

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%1050.045.2K
$57.50Jul 240.060.07$0.0714.3%220.041.5K
$52.50Jul 200.080.09$0.0911.1%1.7K0.12352
$56.00Jul 240.080.09$0.0911.1%1110.062.2K
$54.00Jul 220.100.11$0.119.1%6890.10395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%5040.072.8K
$44.00Jul 240.060.07$0.0714.3%620.04141
$48.50Jul 200.080.09$0.0911.1%2.4K0.103.0K
$47.00Jul 220.100.12$0.1118.2%1450.08149
$45.50Jul 240.120.13$0.137.7%130.071.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.609.80$9.702.1%1391.00324
$41.50Jul 179.109.30$9.202.2%1171.00323
$42.00Jul 178.608.80$8.702.3%1281.0031
$42.50Jul 178.108.30$8.202.4%981.0026
$43.00Jul 177.607.80$7.702.6%661.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 225.705.90$5.803.4%11.0010
$57.00Jul 226.206.40$6.303.2%61.0031
$57.50Jul 226.706.90$6.802.9%11.003
$58.00Jul 227.207.40$7.302.7%11.002
$59.00Jul 228.208.40$8.302.4%--1.0023

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 192.3K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%13.1K0.062.4K
$50.50Jul 170.170.23$0.2030.0%5.5K0.811.2K
$50.00Jul 241.571.65$1.615.0%5.5K0.602.8K
$50.00Jul 170.660.73$0.7010.0%4.0K0.9414.6K
$60.00Aug 210.430.45$0.444.5%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%15.8K0.0738.5K
$50.50Jul 170.020.03$0.0333.3%8.1K0.216.2K
$50.00Aug 212.292.34$2.322.2%6.2K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.8K0.052.0K
$50.00Jul 200.320.34$0.336.1%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 997.7%, max 2136.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71144.2%57.6%1886.2%139347
$42.00Jul 17Aug 71026.9%55.2%1759.3%14650
$42.50Jul 17Aug 7969.6%54.5%1678.3%13426
$58.50Jul 17Aug 28797.2%45.1%1667.6%230989
$59.00Jul 17Aug 28797.1%45.3%1659.2%744.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281144.2%51.2%2136.9%14.8K
$42.00Jul 17Aug 281026.9%49.7%1965.7%402.3K
$42.50Jul 17Aug 14969.6%51.3%1788.5%6130
$43.00Jul 17Aug 28867.3%48.4%1690.5%2.1K4.3K
$41.50Jul 17Aug 14952.3%53.2%1689.5%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 7.33, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$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
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
$51.50$52.00Jul 20$0.11$0.39$0.113.55$51.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$44.00$43.00Aug 28$0.15$0.85$0.155.67$43.85
$45.00$44.00Aug 21$0.18$0.82$0.184.56$44.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 14.38, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 21$0.83$0.83$0.174.88$45.83
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
$48.00$48.50Jul 24$0.40$0.40$0.104.00$48.40
$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$1.87$1.87$0.1314.38$55.63
$60.00$58.50Aug 14$1.37$1.37$0.1310.54$58.63
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$56.00$55.00Aug 21$0.82$0.82$0.184.56$55.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.22, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.07249.2%38.1%
$41.00Jul 17Jul 24$0.081144.2%68.9%
$52.50Jul 17Jul 20$0.08206.0%32.5%
$49.00Jul 17Jul 20$0.12198.2%36.4%
$52.00Jul 17Jul 20$0.13157.6%31.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Jul 20$0.07206.0%32.5%
$46.50Jul 17Jul 22$0.08448.6%50.3%
$48.50Jul 17Jul 20$0.08249.2%38.1%
$42.50Jul 17Jul 31$0.12969.6%58.2%
$45.50Jul 17Jul 24$0.12593.8%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 0.45% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.20$0.03$0.23$50.27$50.730.45%
$51.00Jul 17$0.01$0.32$0.33$50.67$51.330.65%
$50.00Jul 17$0.70$0.02$0.72$49.28$50.721.42%
$51.50Jul 17$0.01$0.81$0.82$50.68$52.321.62%
$51.00Jul 20$0.43$0.74$1.17$49.83$52.172.31%
$50.50Jul 20$0.68$0.50$1.18$49.32$51.682.33%
$49.50Jul 17$1.21$0.02$1.23$48.27$50.732.43%
$51.50Jul 20$0.25$1.05$1.30$50.20$52.802.56%
$52.00Jul 17$0.01$1.30$1.31$50.69$53.312.58%
$50.00Jul 20$1.00$0.33$1.33$48.67$51.332.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 4.79%)

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$0.03$0.04$50.46$51.04
$53.00$48.50Jul 20$0.05$0.09$0.14$48.36$53.14
$52.50$48.50Jul 20$0.09$0.09$0.18$48.32$52.68
$53.00$49.00Jul 20$0.05$0.14$0.19$48.81$53.19
$52.00$48.50Jul 20$0.14$0.09$0.23$48.27$52.23
$52.50$49.00Jul 20$0.09$0.14$0.23$48.77$52.73
$53.00$49.50Jul 20$0.05$0.21$0.26$49.24$53.26
$52.00$49.00Jul 20$0.14$0.14$0.28$48.72$52.28
$52.50$49.50Jul 20$0.09$0.21$0.30$49.20$52.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 21$0.90$0.109.00$44.10$46.90
46/4748/49Aug 21$0.90$0.109.00$46.10$48.90
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
44/4547/48Aug 21$0.88$0.127.33$44.12$47.88
46/4749/50Aug 21$0.88$0.127.33$46.12$49.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
43/4446/47Aug 21$0.85$0.155.67$43.15$46.85
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 177 found (best net $--, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.06$0.94
$59.00$60.001:2Aug 7-$0.14$0.86
$58.00$59.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 21-$0.35$0.65
$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
$42.00$41.001:2Jul 24$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. 140 found (best yield 5.72%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.900.510.6%5.72%6.33%22166
$51.50Aug 28$2.640.491.6%5.21%6.81%8139
$51.00Aug 21$2.620.510.6%5.17%5.78%347471
$52.00Aug 28$2.420.462.6%4.77%7.36%14257
$51.00Aug 14$2.300.500.6%4.54%5.15%11149
$52.50Aug 28$2.240.443.6%4.42%7.99%9566
$52.00Aug 21$2.160.452.6%4.26%6.85%9602.4K
$51.50Aug 14$2.060.471.6%4.06%5.66%5121
$53.00Aug 28$2.050.414.6%4.04%8.60%88150
$51.00Aug 7$1.970.500.6%3.89%4.50%24684

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 111,890
Total Puts 97,862
Put/Call Ratio 0.87
Net Difference 14,028

Prior's Put/Call Breakdown

Total Calls 115,889
Total Puts 163,971
Put/Call Ratio 1.41
Net Difference -48,082

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