Tour v345
SLV
iShares Silver Trust
$50.77 +0.74%
(7/17 15:45) ◀
|
Friday, July 17, 2026 (3:50pm)
January 2026
|
▶ (7/17 15:55)
◀ 7/17 15:50 ▶

Option Volume

Detail
ℹ
Current (07/17 3:50pm) 216,418
Calls: 115,262 (53%)
Puts: 101,156 (47%)
Prior (07/16) 287,391
Calls: 118,285 (41%)
Puts: 169,106 (59%)
Current vs Prior -24.70%
Calls: -2.56% (Calls)
Puts: -40.18% (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 -23.16%
Calls: -26.19%
Puts: -19.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:50pm) $35.41M
Calls: $12.74M (36%)
Puts: $22.67M (64%)
Prior (07/16) $186.35M
Calls: $12.85M (7%)
Puts: $173.50M (93%)
Current vs Prior -81.00%
Calls: -0.84%
Puts: -86.93%
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 -52.61%
Calls: -28.10%
Puts: -60.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:50pm) 0.88
Prior (07/16) 1.43
Current vs Prior -38.61%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +4.76%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:50pm) 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 1.18% | 2.80%1.18% | 5.20%1.18% | 11.74%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -57.16% | -25.03%-57.16% | -10.88%-57.16% | -3.34%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -59.92% | -31.25%-64.26% | -13.78%-67.14% | -5.46%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -57.16% | -25.03%-57.16% | -10.88%-57.16% | -3.34%
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 ($22.67M). 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:50BEARISHBULLISHBULLISH
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 437 of results (avg 4.8%, 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%360.92--
$43.00Aug 78.058.20$8.131.8%360.9217
$47.00Aug 215.105.20$5.151.9%1720.73--
$41.00Jul 249.709.90$9.802.0%--0.9925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.609.75$9.681.5%280.84130
$60.00Aug 79.309.45$9.381.6%--0.9179
$56.00Jul 315.455.55$5.501.8%410.86308
$58.50Aug 148.008.15$8.071.9%240.8646
$58.00Aug 287.858.00$7.931.9%10.79126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%1080.045.2K
$57.00Jul 240.060.07$0.0714.3%1460.05824
$52.50Jul 200.070.08$0.0812.5%1.8K0.11352
$56.00Jul 240.090.10$0.1010.0%1440.072.2K
$55.00Jul 240.130.15$0.1414.3%7800.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%7590.072.8K
$48.50Jul 200.080.09$0.0911.1%2.4K0.103.0K
$47.00Jul 220.100.12$0.1118.2%1450.08149
$49.00Jul 200.110.13$0.1216.7%2.6K0.14308
$49.50Jul 200.180.20$0.1910.5%1.2K0.2194

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 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
$58.50Jul 247.657.90$7.783.2%--1.0018
$59.00Jul 248.208.40$8.302.4%51.00265
$59.50Jul 248.658.90$8.782.8%81.008
$60.00Jul 249.209.40$9.302.2%141.00688
$60.50Jul 249.659.90$9.782.6%1001.00326

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 198.9K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%13.4K0.072.4K
$50.50Jul 170.250.40$0.3345.5%6.4K0.881.2K
$50.00Jul 241.601.68$1.644.9%5.5K0.612.8K
$50.00Jul 170.710.80$0.7611.8%4.0K0.9314.6K
$60.00Aug 210.450.49$0.478.5%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.010.02$0.0250.0%16.4K0.0738.5K
$50.50Jul 170.010.02$0.0250.0%8.5K0.136.2K
$50.00Aug 212.262.32$2.292.6%6.2K0.4322.5K
$49.50Jul 170.010.02$0.0250.0%5.9K0.052.0K
$50.00Jul 200.280.31$0.3010.0%2.8K0.311.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 1100.5%, max 2289.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71225.9%57.6%2030.0%139347
$42.00Jul 17Aug 71100.9%55.3%1891.9%14650
$59.00Jul 17Aug 28883.7%45.2%1853.9%754.1K
$42.50Jul 17Aug 71039.7%54.9%1794.3%13426
$60.00Jul 17Aug 28849.1%45.5%1765.6%18553.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281225.9%51.3%2289.1%14.8K
$42.00Jul 17Aug 281100.9%49.9%2106.9%402.3K
$42.50Jul 17Aug 141039.7%51.7%1911.5%6130
$59.00Jul 17Aug 28883.7%45.2%1853.9%14518
$43.00Jul 17Aug 28930.4%48.5%1818.9%2.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 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$0.16$0.84$0.165.25$57.16
$56.00$57.00Aug 21$0.18$0.82$0.184.56$56.18
$54.50$55.00Jul 31$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 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$0.14$0.86$0.146.14$45.86
$44.00$43.00Aug 28$0.14$0.86$0.146.14$43.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 12.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.82$0.82$0.184.56$44.82
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
$45.50$46.00Aug 7$0.40$0.40$0.104.00$45.90
$45.00$46.00Aug 21$0.80$0.80$0.204.00$45.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.85$1.85$0.1512.33$55.65
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$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
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

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
$41.00Jul 17Jul 24$0.051225.9%69.4%
$48.50Jul 17Jul 20$0.06323.7%38.9%
$52.50Jul 17Jul 20$0.07211.4%30.6%
$49.00Jul 17Jul 20$0.10218.8%36.4%
$45.50Jul 17Jul 24$0.13680.0%55.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Jul 20$0.06445.7%40.6%
$48.50Jul 17Jul 20$0.07323.7%38.9%
$46.50Jul 17Jul 22$0.08484.7%50.0%
$45.50Jul 17Jul 24$0.11680.0%55.1%
$49.00Jul 17Jul 20$0.11218.8%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 0.55% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.01$0.27$0.28$50.72$51.280.55%
$50.50Jul 17$0.33$0.02$0.35$50.15$50.850.69%
$50.00Jul 17$0.76$0.02$0.78$49.22$50.781.54%
$51.50Jul 17$0.01$0.78$0.79$50.71$52.291.56%
$51.00Jul 20$0.45$0.69$1.14$49.86$52.142.25%
$50.50Jul 20$0.73$0.45$1.18$49.32$51.682.32%
$52.00Jul 17$0.01$1.25$1.26$50.74$53.262.48%
$51.50Jul 20$0.27$1.02$1.29$50.21$52.792.54%
$49.50Jul 17$1.28$0.02$1.30$48.20$50.802.56%
$50.00Jul 20$1.06$0.30$1.36$48.64$51.362.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 4.81%)

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$0.09$0.14$48.36$53.14
$52.50$48.50Jul 20$0.08$0.09$0.17$48.33$52.67
$53.00$49.00Jul 20$0.05$0.12$0.17$48.83$53.17
$52.50$49.00Jul 20$0.08$0.12$0.20$48.80$52.70
$52.00$48.50Jul 20$0.15$0.09$0.24$48.26$52.24
$53.00$49.50Jul 20$0.05$0.19$0.24$49.26$53.24
$52.00$49.00Jul 20$0.15$0.12$0.27$48.73$52.27
$52.50$49.50Jul 20$0.08$0.19$0.27$49.23$52.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 21$0.90$0.109.00$45.10$48.90
45/4647/48Aug 21$0.89$0.118.09$45.11$47.89
47/4849/50Aug 21$0.89$0.118.09$47.11$49.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
42/4346/47Aug 21$0.88$0.127.33$42.12$46.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
44/4548/49Aug 21$0.84$0.165.25$44.16$48.84
44/4547/48Aug 21$0.83$0.174.88$44.17$47.83
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$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
$43.00$44.00$45.00Jul 24$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 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. 174 found (best net $--, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.08$0.92
$59.00$60.001:2Aug 7-$0.13$0.87
$58.00$59.001:2Aug 7-$0.22$0.78
$59.00$60.001:2Aug 21-$0.40$0.60
$58.00$59.001:2Aug 21-$0.43$0.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$41.001:2Jul 22$0.00$1.00
$45.00$44.001:2Jul 24-$0.05$0.95
$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. 142 found (best yield 5.77%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.930.520.5%5.77%6.22%22366
$51.50Aug 28$2.680.491.4%5.28%6.72%8139
$51.00Aug 21$2.630.510.5%5.18%5.63%422471
$52.00Aug 28$2.460.462.4%4.85%7.27%14257
$51.00Aug 14$2.340.510.5%4.61%5.06%11149
$52.50Aug 28$2.250.443.4%4.43%7.84%9766
$52.00Aug 21$2.210.462.4%4.35%6.78%1.1K2.4K
$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%25184

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 115,262
Total Puts 101,156
Put/Call Ratio 0.88
Net Difference 14,106

Prior's Put/Call Breakdown

Total Calls 118,285
Total Puts 169,106
Put/Call Ratio 1.43
Net Difference -50,821

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