Tour v345
SLV
iShares Silver Trust
$50.78 +0.77%
$50.77 (-0.02%)🌙
as of 07/17 04:00 PM
(7/17 15:55) ◀
|
Friday, July 17, 2026 (4:00pm)
January 2026
|
▶ (7/17 16:05)
◀ 7/17 16:00 ▶

Option Volume

Detail
ℹ
Current (07/17 4:00pm) 223,630
Calls: 120,990 (54%)
Puts: 102,640 (46%)
Prior (07/16) 320,300
Calls: 121,159 (38%)
Puts: 199,141 (62%)
Current vs Prior -30.18%
Calls: -0.14% (Calls)
Puts: -48.46% (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 -20.60%
Calls: -22.52%
Puts: -18.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 4:00pm) $35.85M
Calls: $13.12M (37%)
Puts: $22.74M (63%)
Prior (07/16) $301.54M
Calls: $13.70M (5%)
Puts: $287.84M (95%)
Current vs Prior -88.11%
Calls: -4.26%
Puts: -92.10%
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 -52.02%
Calls: -26.01%
Puts: -60.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:00pm) 0.85
Prior (07/16) 1.64
Current vs Prior -48.39%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +1.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 4:00pm) 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 1.16% | 2.74%1.16% | 5.28%1.16% | 11.74%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -0.77% | +12.43%-57.88% | -9.54%-57.88% | -3.36%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -7.16% | +3.11%-64.86% | -12.49%-67.70% | -5.48%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -0.77% | +12.43%-57.88% | -9.54%-57.88% | -3.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.00% | 7.97%
Calls: 32.00% | 8.18%
Puts: 16.00% | 7.77%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior +39.29% | -37.73%
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% | -16.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($22.74M). Light premium activity with dollar volume down 88% vs prior. P/C ratio dropping 48% - 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
16:00BEARISHBULLISHBULLISH
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 454 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 212.232.26$2.251.3%1.2K0.462.4K
$53.00Aug 211.811.84$1.831.6%3.2K0.401.7K
$43.00Aug 148.208.35$8.271.8%40.89--
$43.50Aug 147.757.90$7.831.9%60.88--
$44.00Aug 217.507.65$7.582.0%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.272.30$2.291.3%6.3K0.4322.5K
$60.00Aug 79.309.45$9.381.6%--0.9279
$48.00Aug 211.501.53$1.522.0%4310.326.5K
$57.50Aug 287.407.55$7.482.0%50.77--
$60.50Jul 249.659.85$9.752.1%1000.98326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 200.050.06$0.0616.7%5600.082.8K
$58.50Jul 240.050.06$0.0616.7%40.0496
$59.00Jul 240.050.06$0.0616.7%260.03682
$57.50Jul 240.060.07$0.0714.3%460.041.5K
$58.00Jul 240.060.07$0.0714.3%1970.045.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 200.070.08$0.0812.5%2.5K0.093.0K
$45.00Jul 240.090.10$0.1010.0%1840.061.7K
$49.00Jul 200.110.12$0.128.3%2.6K0.14308
$45.50Jul 240.110.13$0.1216.7%130.071.6K
$46.00Jul 240.140.16$0.1513.3%2520.09222

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.658.90$8.782.8%--1.0012
$43.00Jul 207.657.90$7.783.2%--1.0030
$44.00Jul 206.656.90$6.783.7%--1.0021
$45.00Jul 205.705.90$5.803.4%31.0017
$46.00Jul 204.704.95$4.835.2%11.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 171.131.32$1.2315.4%3311.007.3K
$52.50Jul 171.631.81$1.7210.5%9771.004.1K
$53.00Jul 172.202.34$2.276.2%4521.0010.2K
$53.50Jul 172.602.81$2.717.7%1421.001.2K
$54.00Jul 173.103.35$3.237.7%2741.002.8K

Most actively traded options today. High liquidity = easy entry/exit. 654 active (total vol 206.0K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.010.03$0.02100.0%15.7K0.192.4K
$50.50Jul 170.260.35$0.3129.0%6.4K0.881.2K
$50.00Jul 241.631.72$1.675.4%5.5K0.612.8K
$50.00Jul 170.710.84$0.7716.9%4.1K0.9714.6K
$60.00Aug 210.440.47$0.456.7%3.7K0.1375.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.000.01$0.01100.0%16.4K0.0338.5K
$50.50Jul 170.010.02$0.0250.0%8.6K0.126.2K
$50.00Aug 212.272.30$2.291.3%6.3K0.4322.5K
$49.50Jul 170.000.01$0.01100.0%5.9K0.022.0K
$50.00Jul 200.270.30$0.2910.3%3.1K0.301.1K

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 1065.9%, max 2301.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71229.3%57.6%2035.1%139347
$42.00Jul 17Aug 71104.3%55.3%1896.3%14650
$42.50Jul 17Aug 71043.1%54.7%1808.6%13426
$43.50Jul 17Aug 14923.1%49.7%1758.9%9827
$59.00Jul 17Aug 28838.0%45.1%1758.9%754.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281229.3%51.2%2301.7%14.8K
$42.00Jul 17Aug 281104.3%49.8%2117.0%402.3K
$42.50Jul 17Aug 141043.1%51.8%1915.6%6130
$59.00Jul 17Aug 28880.2%45.1%1852.4%14518
$43.00Jul 17Aug 28933.8%48.5%1826.7%2.2K4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 9.00, avg 1.86)

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$0.19$0.81$0.194.26$56.19
$53.50$54.00Jul 29$0.11$0.39$0.113.55$53.61
$54.00$54.50Aug 7$0.11$0.39$0.113.55$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Aug 21$0.10$0.90$0.109.00$42.90
$44.00$43.00Aug 21$0.12$0.88$0.127.33$43.88
$43.00$42.00Aug 28$0.12$0.88$0.127.33$42.88
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$44.00$43.00Aug 28$0.15$0.85$0.155.67$43.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 13.29, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.83$0.83$0.174.88$44.83
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
$48.00$48.50Jul 27$0.40$0.40$0.104.00$48.40
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.50Jul 29$1.86$1.86$0.1413.29$55.64
$60.00$58.50Aug 14$1.35$1.35$0.159.00$58.65
$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
$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. 31 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Jul 20$0.05382.7%41.9%
$48.00Jul 17Jul 20$0.05329.8%40.5%
$48.50Jul 17Jul 20$0.06327.7%38.1%
$41.00Jul 17Jul 24$0.071229.3%75.2%
$52.50Jul 17Jul 20$0.07207.7%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06327.7%38.1%
$46.50Jul 17Jul 22$0.08488.0%50.9%
$52.50Jul 17Jul 20$0.10207.7%30.7%
$45.50Jul 17Jul 24$0.11643.9%54.7%
$49.00Jul 17Jul 20$0.11222.5%35.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 0.59% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Jul 17$0.02$0.28$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$0.72$0.73$50.77$52.231.44%
$50.00Jul 17$0.77$0.01$0.78$49.22$50.781.54%
$51.00Jul 20$0.45$0.67$1.12$49.88$52.122.21%
$50.50Jul 20$0.72$0.44$1.16$49.34$51.662.28%
$52.00Jul 17$0.01$1.23$1.24$50.76$53.242.44%
$51.50Jul 20$0.26$0.98$1.24$50.26$52.742.44%
$49.50Jul 17$1.28$0.01$1.29$48.21$50.792.54%
$50.00Jul 20$1.07$0.29$1.36$48.64$51.362.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.08% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.50Jul 17$0.02$0.02$0.04$50.46$51.04
$53.00$48.50Jul 20$0.06$0.08$0.14$48.36$53.14
$52.50$48.50Jul 20$0.08$0.08$0.16$48.34$52.66
$53.00$49.00Jul 20$0.06$0.12$0.18$48.82$53.18
$52.50$49.00Jul 20$0.08$0.12$0.20$48.80$52.70
$52.00$48.50Jul 20$0.14$0.08$0.22$48.28$52.22
$53.00$49.50Jul 20$0.06$0.18$0.24$49.26$53.24
$52.00$49.00Jul 20$0.14$0.12$0.26$48.74$52.26
$52.50$49.50Jul 20$0.08$0.18$0.26$49.24$52.76
$52.00$49.50Jul 20$0.14$0.18$0.32$49.18$52.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4345/46Aug 21$0.90$0.109.00$42.10$45.90
43/4446/47Aug 21$0.89$0.118.09$43.11$46.89
44/4547/48Aug 21$0.89$0.118.09$44.11$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
46/4748/49Aug 21$0.88$0.127.33$46.12$48.88
42/4346/47Aug 21$0.87$0.136.69$42.13$46.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 27$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 180 found (best net $--, 176 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-$0.18$0.82
$59.00$60.001:2Aug 21-$0.36$0.64
$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
$44.00$43.001:2Jul 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. 141 found (best yield 5.77%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.930.520.4%5.77%6.20%22366
$51.00Aug 21$2.660.510.4%5.24%5.67%426471
$51.50Aug 28$2.650.491.4%5.22%6.64%8139
$52.00Aug 28$2.430.472.4%4.79%7.19%14757
$51.00Aug 14$2.340.510.4%4.61%5.04%11149
$52.50Aug 28$2.270.443.4%4.47%7.86%9766
$52.00Aug 21$2.230.462.4%4.39%6.79%1.2K2.4K
$51.50Aug 14$2.100.481.4%4.14%5.55%5121
$53.00Aug 28$2.070.424.4%4.08%8.45%88150
$51.00Aug 7$2.030.510.4%4.00%4.43%25284

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 120,990
Total Puts 102,640
Put/Call Ratio 0.85
Net Difference 18,350

Prior's Put/Call Breakdown

Total Calls 121,159
Total Puts 199,141
Put/Call Ratio 1.64
Net Difference -77,982

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