Tour v345
SLV
iShares Silver Trust
$50.78 +0.77%
(7/17 16:05) ◀
|
Friday, July 17, 2026 (4:10pm)
January 2026
|
▶ (7/17 16:15)
◀ 7/17 16:10 ▶

Option Volume

Detail
ℹ
Current (07/17 4:10pm) 228,671
Calls: 122,452 (54%)
Puts: 106,219 (46%)
Prior (07/16) 321,594
Calls: 121,647 (38%)
Puts: 199,947 (62%)
Current vs Prior -28.89%
Calls: +0.66% (Calls)
Puts: -46.88% (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 -18.81%
Calls: -21.58%
Puts: -15.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 4:10pm) $44.84M
Calls: $13.05M (29%)
Puts: $31.79M (71%)
Prior (07/16) $303.00M
Calls: $13.40M (4%)
Puts: $289.60M (96%)
Current vs Prior -85.20%
Calls: -2.64%
Puts: -89.02%
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 -40.00%
Calls: -26.39%
Puts: -44.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:10pm) 0.87
Prior (07/16) 1.64
Current vs Prior -47.23%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 4:10pm) 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 1.04% | 2.74%1.04% | 5.26%1.04% | 11.76%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -0.77% | +11.37%-62.16% | -9.88%-62.16% | -3.20%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -7.16% | +2.14%-68.43% | -12.82%-70.98% | -5.32%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -0.77% | +11.37%-62.16% | -9.88%-62.16% | -3.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.96% | 9.00%
Calls: 12.68% | 9.35%
Puts: 13.24% | 8.65%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -24.78% | -29.69%
Prior 7-Day Avg 12.67% | 9.49%
Calls: 13.31% | 8.41%
Puts: 12.04% | 10.56%
Current vs 7-Day Avg +2.28% | -5.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($31.79M). Light premium activity with dollar volume down 85% vs prior. P/C ratio dropping 47% - 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
16:10BEARISHBULLISHBULLISH
16:05BEARISHBULLISHBULLISH
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 451 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 147.257.40$7.332.0%240.86--
$52.00Aug 212.212.26$2.242.2%1.2K0.462.4K
$45.00Aug 146.406.55$6.482.3%440.838
$51.50Jul 240.840.86$0.852.4%9180.41210
$43.00Aug 148.158.35$8.252.4%40.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 286.256.35$6.301.6%90.728
$59.00Aug 218.608.75$8.681.7%50.84389
$55.00Aug 145.055.15$5.102.0%100.73100
$60.00Aug 219.509.70$9.602.1%790.8710.3K
$60.00Aug 149.359.55$9.452.1%560.8983

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 240.050.06$0.0616.7%40.0496
$59.00Jul 240.050.06$0.0616.7%260.04682
$55.00Jul 220.060.07$0.0714.3%2950.062.2K
$57.50Jul 240.060.07$0.0714.3%930.041.5K
$57.00Jul 240.070.08$0.0812.5%1490.05824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 200.050.06$0.0616.7%8520.072.8K
$43.00Jul 240.050.06$0.0616.7%770.034.9K
$45.00Jul 240.090.10$0.1010.0%1840.061.7K
$49.00Jul 200.110.13$0.1216.7%2.6K0.14308
$47.00Jul 220.110.12$0.128.3%1560.09149

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
$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
$59.00Jul 178.108.35$8.233.0%140.99375
$59.50Jul 178.608.85$8.732.9%30.99544
$60.00Jul 179.109.35$9.232.7%2680.9915.6K
$60.50Jul 179.609.85$9.732.6%330.991.5K
$57.50Jul 176.606.85$6.733.7%510.991.4K

Most actively traded options today. High liquidity = easy entry/exit. 655 active (total vol 208.2K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%15.9K0.072.4K
$50.50Jul 170.130.37$0.2596.0%6.6K1.001.2K
$50.00Jul 241.611.72$1.676.6%5.5K0.612.8K
$50.00Jul 170.660.84$0.7524.0%4.1K1.0014.6K
$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 170.010.03$0.02100.0%8.6K0.166.2K
$50.00Aug 212.272.33$2.302.6%6.3K0.4322.5K
$49.50Jul 170.000.01$0.01100.0%5.9K0.022.0K
$50.00Jul 200.290.30$0.303.3%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 1058.9%, max 2301.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 71223.9%57.4%2030.4%139347
$42.00Jul 17Aug 71098.8%55.2%1891.4%14650
$42.50Jul 17Aug 71037.7%54.5%1803.7%13426
$60.00Jul 17Aug 28850.9%45.8%1758.7%20053.6K
$43.50Jul 17Aug 14917.6%49.7%1747.6%9827
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 281223.9%51.0%2301.5%14.8K
$42.00Jul 17Aug 281098.8%49.6%2116.6%402.3K
$42.50Jul 17Aug 141037.7%51.8%1904.9%6130
$43.00Jul 17Aug 28928.6%48.3%1820.6%2.2K4.3K
$41.50Jul 17Aug 141018.7%53.6%1800.2%1434

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 1.86)

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
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
$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
$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. 268 found (best R:R 14.00, 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 27$0.40$0.40$0.104.00$47.90
$47.00$47.50Jul 29$0.40$0.40$0.104.00$47.40
$47.50$48.00Jul 29$0.40$0.40$0.104.00$47.90
$48.50$49.00Jul 29$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.50Aug 14$1.40$1.40$0.1014.00$58.60
$57.50$55.50Jul 29$1.83$1.83$0.1710.76$55.67
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$57.50$56.50Aug 28$0.82$0.82$0.184.56$56.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06321.4%38.8%
$52.50Jul 17Jul 20$0.07213.5%30.8%
$48.00Jul 17Jul 20$0.08324.3%41.3%
$49.00Jul 17Jul 20$0.09216.7%36.4%
$52.00Jul 17Jul 20$0.14161.8%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06321.4%38.8%
$53.50Jul 17Jul 20$0.06311.1%33.2%
$43.50Jul 17Jul 27$0.07917.6%56.3%
$46.50Jul 17Jul 22$0.08482.8%50.8%
$52.50Jul 17Jul 20$0.10213.5%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 0.53% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.25$0.02$0.27$50.23$50.770.53%
$51.00Jul 17$0.01$0.28$0.29$50.71$51.290.57%
$50.00Jul 17$0.75$0.01$0.76$49.24$50.761.50%
$51.50Jul 17$0.01$0.79$0.80$50.70$52.301.58%
$51.00Jul 20$0.44$0.68$1.12$49.88$52.122.21%
$50.50Jul 20$0.71$0.45$1.16$49.34$51.662.28%
$49.50Jul 17$1.24$0.01$1.25$48.25$50.752.46%
$51.50Jul 20$0.26$0.99$1.25$50.25$52.752.46%
$52.00Jul 17$0.01$1.27$1.28$50.72$53.282.52%
$50.00Jul 20$1.04$0.30$1.34$48.66$51.342.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 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
$53.00$48.50Jul 20$0.05$0.08$0.13$48.37$53.13
$52.50$48.50Jul 20$0.08$0.08$0.16$48.34$52.66
$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$0.08$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$0.12$0.27$48.73$52.27
$52.50$49.50Jul 20$0.08$0.19$0.27$49.23$52.77
$51.50$48.50Jul 20$0.26$0.08$0.34$48.16$51.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 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
44/4547/48Aug 21$0.89$0.118.09$44.11$47.89
46/4748/49Aug 21$0.89$0.118.09$46.11$48.89
47/4849/50Aug 21$0.88$0.127.33$47.12$49.88
43/4446/47Aug 21$0.87$0.136.69$43.13$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
42/4346/47Aug 21$0.85$0.155.67$42.15$46.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
43/4447/48Aug 21$0.84$0.165.25$43.16$47.84

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
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 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
$48.00$49.00$50.00Aug 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. 181 found (best net $--, 177 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 5.73%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.910.520.4%5.73%6.16%22366
$51.50Aug 28$2.640.491.4%5.20%6.62%8139
$51.00Aug 21$2.630.510.4%5.18%5.61%426471
$52.00Aug 28$2.430.462.4%4.79%7.19%14757
$51.00Aug 14$2.330.510.4%4.59%5.02%11149
$52.50Aug 28$2.220.443.4%4.37%7.76%9866
$52.00Aug 21$2.210.462.4%4.35%6.75%1.2K2.4K
$51.50Aug 14$2.070.481.4%4.08%5.49%5121
$53.00Aug 28$2.060.414.4%4.06%8.43%91150
$51.00Aug 7$2.010.500.4%3.96%4.39%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 122,452
Total Puts 106,219
Put/Call Ratio 0.87
Net Difference 16,233

Prior's Put/Call Breakdown

Total Calls 121,647
Total Puts 199,947
Put/Call Ratio 1.64
Net Difference -78,300

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