Tour v345
SLV
iShares Silver Trust
$50.80 +0.81%
(7/17 15:50) ◀
|
Friday, July 17, 2026 (3:55pm)
January 2026
|
▶ (7/17 16:00)
◀ 7/17 15:55 ▶

Option Volume

Detail
ℹ
Current (07/17 3:55pm) 220,850
Calls: 118,964 (54%)
Puts: 101,886 (46%)
Prior (07/16) 290,100
Calls: 119,510 (41%)
Puts: 170,590 (59%)
Current vs Prior -23.87%
Calls: -0.46% (Calls)
Puts: -40.27% (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 -21.59%
Calls: -23.82%
Puts: -18.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 3:55pm) $35.68M
Calls: $13.06M (37%)
Puts: $22.62M (63%)
Prior (07/16) $185.12M
Calls: $13.44M (7%)
Puts: $171.68M (93%)
Current vs Prior -80.73%
Calls: -2.81%
Puts: -86.83%
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 -52.26%
Calls: -26.30%
Puts: -60.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:55pm) 0.86
Prior (07/16) 1.43
Current vs Prior -40.00%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +2.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 3:55pm) 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 1.14% | 2.78%1.14% | 5.30%1.14% | 11.81%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -58.61% | -25.61%-58.61% | -9.24%-58.61% | -2.75%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -61.28% | -31.77%-65.47% | -12.20%-68.26% | -4.88%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -58.61% | -25.61%-58.61% | -9.24%-58.61% | -2.75%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.00% | 9.21%
Calls: 32.00% | 9.33%
Puts: 16.00% | 9.09%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +39.29% | -28.05%
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% | -2.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($22.62M). Light premium activity with dollar volume down 81% vs prior. P/C ratio dropping 40% - 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
15:55BEARISHBULLISHBULLISH
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 434 of results (avg 5.0%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 311.451.46$1.460.7%3710.4638
$42.50Aug 78.558.70$8.631.7%360.91--
$52.00Aug 212.212.25$2.231.8%1.1K0.462.4K
$44.00Aug 217.507.65$7.582.0%10.84--
$50.00Aug 142.882.94$2.912.1%650.5765
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 287.407.55$7.482.0%50.77--
$60.50Jul 249.659.85$9.752.1%1000.98326
$60.00Aug 289.559.75$9.652.1%280.84130
$60.00Aug 79.259.45$9.352.1%--0.9179
$60.00Jul 249.159.35$9.252.2%140.96688

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 240.050.06$0.0616.7%1080.045.2K
$56.00Jul 240.090.10$0.1010.0%1450.072.2K
$52.00Jul 200.140.16$0.1513.3%2.6K0.20665
$53.50Jul 220.140.16$0.1513.3%1120.1399
$55.00Jul 240.140.15$0.156.7%8040.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 200.070.08$0.0812.5%2.4K0.093.0K
$49.00Jul 200.100.12$0.1118.2%2.6K0.13308
$49.50Jul 200.180.19$0.195.3%1.2K0.2094
$45.50Jul 290.230.28$0.2619.2%10.11--
$43.00Aug 70.250.28$0.2711.1%20.09188

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 179.659.90$9.782.6%1391.00324
$41.50Jul 179.159.40$9.282.7%1171.00323
$42.00Jul 178.658.90$8.782.8%1281.0031
$42.50Jul 178.158.40$8.283.0%981.0026
$43.00Jul 177.657.90$7.783.2%661.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 178.608.85$8.732.9%30.99544
$60.00Jul 179.059.35$9.203.3%2680.9915.6K
$60.50Jul 179.609.85$9.732.6%310.991.5K
$57.50Jul 176.606.85$6.733.7%510.991.4K
$58.00Jul 177.107.35$7.233.5%4690.991.6K

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 203.3K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.020.04$0.0366.7%15.4K0.202.4K
$50.50Jul 170.260.35$0.3129.0%6.4K1.001.2K
$50.00Jul 241.631.72$1.675.4%5.5K0.612.8K
$50.00Jul 170.710.88$0.8021.3%4.0K1.0014.6K
$60.00Aug 210.440.47$0.456.7%3.5K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.000.02$0.01200.0%16.4K0.0538.5K
$50.50Jul 170.010.02$0.0250.0%8.5K0.136.2K
$50.00Aug 212.252.30$2.282.2%6.2K0.4322.5K
$49.50Jul 170.000.02$0.01200.0%5.9K0.042.0K
$50.00Jul 200.270.30$0.2910.3%2.9K0.291.1K

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 1069.9%, max 2293.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71227.0%57.7%2026.7%139347
$42.00Jul 17Aug 71101.9%56.1%1865.4%14650
$59.00Jul 17Aug 28882.7%45.2%1853.8%754.1K
$42.50Jul 17Aug 71040.6%55.1%1789.9%13426
$58.50Jul 17Aug 28840.1%45.0%1768.7%230989
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281227.0%51.3%2293.0%14.8K
$42.00Jul 17Aug 281101.9%50.0%2102.8%402.3K
$42.50Jul 17Aug 141040.6%51.8%1910.2%6130
$59.00Jul 17Aug 28882.7%45.2%1853.8%14518
$43.00Jul 17Aug 28931.4%48.6%1815.0%2.1K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$57.00$58.00Aug 21$0.16$0.84$0.165.25$57.16
$52.50$53.00Jul 22$0.10$0.40$0.104.00$52.60
$56.00$57.00Aug 21$0.20$0.80$0.204.00$56.20
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
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$0.11$0.89$0.118.09$42.89
$44.00$43.00Aug 21$0.12$0.88$0.127.33$43.88
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 15.67, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
$47.50$48.00Jul 31$0.40$0.40$0.104.00$47.90
$44.00$44.50Aug 14$0.40$0.40$0.104.00$44.40
$45.50$46.00Aug 14$0.40$0.40$0.104.00$45.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.88$1.88$0.1215.67$55.62
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$56.00$55.00Aug 21$0.83$0.83$0.174.88$55.17
$57.50$56.50Aug 28$0.83$0.83$0.174.88$56.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.07380.3%44.5%
$48.50Jul 17Jul 20$0.07322.9%37.8%
$52.50Jul 17Jul 20$0.08210.4%30.9%
$49.00Jul 17Jul 20$0.12219.9%35.8%
$52.00Jul 17Jul 20$0.14158.5%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06322.9%37.8%
$46.50Jul 17Jul 22$0.07485.7%49.6%
$52.50Jul 17Jul 20$0.09210.4%30.9%
$45.50Jul 17Jul 24$0.10681.1%54.3%
$49.00Jul 17Jul 20$0.10219.9%35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 0.59% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.03$0.27$0.30$50.70$51.300.59%
$50.50Jul 17$0.31$0.02$0.33$50.17$50.830.65%
$51.50Jul 17$0.01$0.70$0.71$50.79$52.211.40%
$50.00Jul 17$0.80$0.01$0.81$49.19$50.811.59%
$51.00Jul 20$0.47$0.66$1.13$49.87$52.132.22%
$50.50Jul 20$0.75$0.44$1.19$49.31$51.692.34%
$52.00Jul 17$0.01$1.21$1.22$50.78$53.222.40%
$51.50Jul 20$0.27$0.97$1.24$50.26$52.742.44%
$49.50Jul 17$1.28$0.01$1.29$48.21$50.792.54%
$50.00Jul 20$1.08$0.29$1.37$48.63$51.372.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 4.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.00Jul 17$0.03$0.01$0.04$49.96$51.04
$51.00$50.50Jul 17$0.03$0.02$0.05$50.45$51.05
$53.00$48.50Jul 20$0.05$0.08$0.13$48.37$53.13
$53.00$49.00Jul 20$0.05$0.11$0.16$48.84$53.16
$52.50$48.50Jul 20$0.09$0.08$0.17$48.33$52.67
$52.50$49.00Jul 20$0.09$0.11$0.20$48.80$52.70
$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$0.11$0.26$48.74$52.26
$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. 112 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
44/4547/48Aug 21$0.88$0.127.33$44.12$47.88
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
45/4648/49Aug 21$0.86$0.146.14$45.14$48.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 27$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$44.00$45.00$46.00Aug 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. 178 found (best net $--, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 29-$0.06$0.94
$58.00$59.001:2Aug 7-$0.18$0.82
$59.00$60.001:2Aug 7-$0.20$0.80
$59.00$60.001:2Aug 21-$0.34$0.66
$58.00$59.001:2Aug 21-$0.47$0.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$41.001:2Jul 22$0.00$1.00
$42.00$41.001:2Jul 29-$0.05$0.95
$44.00$43.001:2Jul 24-$0.06$0.94
$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. 141 found (best yield 5.77%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.930.520.4%5.77%6.16%22366
$51.50Aug 28$2.690.491.4%5.30%6.67%8139
$51.00Aug 21$2.650.520.4%5.22%5.61%422471
$52.00Aug 28$2.470.472.4%4.86%7.22%14757
$51.00Aug 14$2.340.510.4%4.61%5.00%11149
$52.50Aug 28$2.260.443.4%4.45%7.80%9766
$52.00Aug 21$2.210.462.4%4.35%6.71%1.1K2.4K
$51.50Aug 14$2.100.481.4%4.13%5.51%5121
$53.00Aug 28$2.070.424.3%4.07%8.41%88150
$51.00Aug 7$2.040.510.4%4.02%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 118,964
Total Puts 101,886
Put/Call Ratio 0.86
Net Difference 17,078

Prior's Put/Call Breakdown

Total Calls 119,510
Total Puts 170,590
Put/Call Ratio 1.43
Net Difference -51,080

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