Tour v345
SLV
iShares Silver Trust
$50.77 +0.74%
(7/17 15:40) ◀
|
Friday, July 17, 2026 (3:45pm)
January 2026
|
▶ (7/17 15:50)
◀ 7/17 15:45 ▶

Option Volume

Detail
ℹ
Current (07/17 3:45pm) 213,018
Calls: 113,662 (53%)
Puts: 99,356 (47%)
Prior (07/16) 284,158
Calls: 117,061 (41%)
Puts: 167,097 (59%)
Current vs Prior -25.04%
Calls: -2.90% (Calls)
Puts: -40.54% (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 -24.37%
Calls: -27.21%
Puts: -20.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:45pm) $35.07M
Calls: $12.48M (36%)
Puts: $22.58M (64%)
Prior (07/16) $185.53M
Calls: $12.64M (7%)
Puts: $172.88M (93%)
Current vs Prior -81.10%
Calls: -1.27%
Puts: -86.94%
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 -53.08%
Calls: -29.58%
Puts: -60.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:45pm) 0.87
Prior (07/16) 1.43
Current vs Prior -38.76%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:45pm) 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 0.98% | 2.82%0.98% | 5.18%0.98% | 11.76%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -64.30% | -24.51%-64.30% | -11.21%-64.30% | -3.18%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -66.60% | -30.76%-70.21% | -14.11%-72.62% | -5.30%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -64.30% | -24.51%-64.30% | -11.21%-64.30% | -3.18%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.00% | 4.91%
Calls: 32.00% | 4.11%
Puts: 16.00% | 5.71%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +39.29% | -61.64%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +89.40% | -48.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($22.58M). Light premium activity with dollar volume down 81% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BEARISHBULLISHBULLISH
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 478 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.201.22$1.211.7%1.6K0.3013.1K
$42.50Aug 78.508.65$8.571.8%360.91--
$44.00Aug 217.457.60$7.532.0%10.84--
$41.00Jul 179.659.85$9.752.1%1391.00324
$44.00Aug 77.107.25$7.182.1%980.8842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.609.75$9.681.5%280.84130
$60.00Aug 149.409.55$9.481.6%560.8983
$60.00Jul 179.209.35$9.271.6%2680.9915.6K
$58.50Aug 288.308.45$8.381.8%--0.8124
$58.50Aug 148.008.15$8.071.9%240.8646

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%1070.045.2K
$57.50Jul 240.060.07$0.0714.3%220.041.5K
$52.50Jul 200.080.09$0.0911.1%1.8K0.12352
$56.00Jul 240.090.10$0.1010.0%1140.072.2K
$54.00Jul 220.100.11$0.119.1%6890.10395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%7540.072.8K
$44.00Jul 240.060.07$0.0714.3%620.04141
$45.00Jul 240.090.10$0.1010.0%1640.061.7K
$47.00Jul 220.100.12$0.1118.2%1450.08149
$45.50Jul 240.110.13$0.1216.7%130.071.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.659.85$9.752.1%1391.00324
$41.50Jul 179.159.35$9.252.2%1171.00323
$42.00Jul 178.658.85$8.752.3%1281.0031
$42.50Jul 178.158.35$8.252.4%981.0026
$43.00Jul 177.657.85$7.752.6%661.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 179.659.85$9.752.1%310.991.5K
$59.50Jul 178.658.85$8.752.3%30.99544
$60.00Jul 179.209.35$9.271.6%2680.9915.6K
$57.00Jul 176.156.35$6.253.2%460.99573
$57.50Jul 176.656.85$6.753.0%470.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 650 active (total vol 195.5K, top 16.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%13.1K0.072.4K
$50.50Jul 170.210.29$0.2532.0%6.3K1.001.2K
$50.00Jul 241.601.68$1.644.9%5.5K0.612.8K
$50.00Jul 170.700.83$0.7617.1%4.0K0.9914.6K
$60.00Aug 210.440.45$0.452.2%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%16.0K0.0738.5K
$50.50Jul 170.010.02$0.0250.0%8.3K0.146.2K
$50.00Aug 212.272.32$2.302.2%6.2K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.8K0.052.0K
$50.00Jul 200.280.30$0.296.9%2.7K0.311.1K

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 1068.7%, max 2282.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71223.5%57.7%2021.0%139347
$42.00Jul 17Aug 71098.5%55.3%1884.7%14650
$42.50Jul 17Aug 71037.3%54.6%1798.4%13426
$60.00Jul 17Aug 28851.2%45.5%1771.4%18453.6K
$59.00Jul 17Aug 28843.6%45.2%1766.5%754.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281223.5%51.3%2282.9%14.8K
$42.00Jul 17Aug 281098.5%49.9%2101.2%402.3K
$42.50Jul 17Aug 141037.3%51.5%1913.2%6130
$43.00Jul 17Aug 28928.2%48.7%1807.8%2.1K4.3K
$41.50Jul 17Aug 141018.4%53.4%1807.4%1434

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 7.33, avg 1.85)

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$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.19$0.81$0.194.26$56.19
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
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$0.14$0.86$0.146.14$43.86
$44.00$43.00Aug 28$0.14$0.86$0.146.14$43.86
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85
$45.00$44.00Aug 21$0.15$0.85$0.155.67$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 19.00, avg 1.48)

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 29$0.40$0.40$0.104.00$47.90
$46.00$46.50Aug 7$0.40$0.40$0.104.00$46.40
$49.50$50.00Jul 20$0.39$0.39$0.113.55$49.89
$48.50$49.00Jul 24$0.39$0.39$0.113.55$48.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 27$1.90$1.90$0.1019.00$56.10
$57.50$55.50Jul 29$1.85$1.85$0.1512.33$55.65
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$57.50$56.50Aug 28$0.85$0.85$0.155.67$56.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.06377.0%42.6%
$48.50Jul 17Jul 20$0.06321.0%38.2%
$52.50Jul 17Jul 20$0.08213.9%31.7%
$49.00Jul 17Jul 20$0.12216.4%36.3%
$45.50Jul 17Jul 24$0.13677.5%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 17Jul 20$0.05263.5%32.3%
$48.50Jul 17Jul 20$0.06321.0%38.2%
$46.50Jul 17Jul 22$0.08482.5%50.3%
$52.50Jul 17Jul 20$0.09213.9%31.7%
$45.50Jul 17Jul 24$0.10677.5%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 0.51% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.01$0.25$0.26$50.74$51.260.51%
$50.50Jul 17$0.25$0.02$0.27$50.23$50.770.53%
$51.50Jul 17$0.01$0.75$0.76$50.74$52.261.50%
$50.00Jul 17$0.76$0.02$0.78$49.22$50.781.54%
$51.00Jul 20$0.46$0.70$1.16$49.84$52.162.28%
$50.50Jul 20$0.73$0.47$1.20$49.30$51.702.36%
$52.00Jul 17$0.01$1.21$1.22$50.78$53.222.40%
$49.50Jul 17$1.25$0.02$1.27$48.23$50.772.50%
$51.50Jul 20$0.27$1.04$1.31$50.19$52.812.58%
$50.00Jul 20$1.05$0.29$1.34$48.66$51.342.64%

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$50.50Jul 17$0.01$0.02$0.03$50.47$51.03
$51.00$50.00Jul 17$0.01$0.02$0.03$49.97$51.03
$53.00$48.50Jul 20$0.05$0.08$0.13$48.37$53.13
$52.50$48.50Jul 20$0.09$0.08$0.17$48.33$52.67
$53.00$49.00Jul 20$0.05$0.13$0.18$48.82$53.18
$52.50$49.00Jul 20$0.09$0.13$0.22$48.78$52.72
$52.00$48.50Jul 20$0.15$0.08$0.23$48.27$52.23
$53.00$49.50Jul 20$0.05$0.19$0.24$49.26$53.24
$52.00$49.00Jul 20$0.15$0.13$0.28$48.72$52.28
$52.50$49.50Jul 20$0.09$0.19$0.28$49.22$52.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4849/50Aug 21$0.89$0.118.09$47.11$49.89
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
44/4547/48Aug 21$0.85$0.155.67$44.15$47.85
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
43/4447/48Aug 21$0.84$0.165.25$43.16$47.84
47/4850/51Aug 21$0.83$0.174.88$47.17$50.83
42/4344/47Aug 28$2.44$0.564.36$40.56$46.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 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. 176 found (best net $--, 172 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-$0.20$0.80
$59.00$60.001:2Aug 21-$0.36$0.64
$58.00$59.001:2Aug 21-$0.42$0.58
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 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. 140 found (best yield 5.75%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.920.520.5%5.75%6.20%22266
$51.50Aug 28$2.670.491.4%5.26%6.70%8139
$51.00Aug 21$2.630.510.5%5.18%5.63%417471
$52.00Aug 28$2.450.462.4%4.83%7.25%14257
$51.00Aug 14$2.330.510.5%4.59%5.04%11149
$52.50Aug 28$2.250.443.4%4.43%7.84%9766
$52.00Aug 21$2.190.462.4%4.31%6.74%1.0K2.4K
$51.50Aug 14$2.080.471.4%4.10%5.53%5121
$53.00Aug 28$2.070.414.4%4.08%8.47%88150
$51.00Aug 7$2.010.500.5%3.96%4.41%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 113,662
Total Puts 99,356
Put/Call Ratio 0.87
Net Difference 14,306

Prior's Put/Call Breakdown

Total Calls 117,061
Total Puts 167,097
Put/Call Ratio 1.43
Net Difference -50,036

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