Tour v345
SLV
iShares Silver Trust
$50.78 +0.77%
$50.63 (-0.30%)🌙
as of 07/17 04:20 PM
(7/17 16:15) ◀
|
Friday, July 17, 2026 (4:20pm)
January 2026
|
▶ (7/17 18:06)
◀ 7/17 16:20 ▶

Option Volume

Detail
ℹ
Current (07/17 4:20pm) 229,331
Calls: 122,969 (54%)
Puts: 106,362 (46%)
Prior (07/16) 321,966
Calls: 121,824 (38%)
Puts: 200,142 (62%)
Current vs Prior -28.77%
Calls: +0.94% (Calls)
Puts: -46.86% (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 -18.58%
Calls: -21.25%
Puts: -15.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 4:20pm) $44.79M
Calls: $12.98M (29%)
Puts: $31.81M (71%)
Prior (07/16) $303.24M
Calls: $13.39M (4%)
Puts: $289.84M (96%)
Current vs Prior -85.23%
Calls: -3.11%
Puts: -89.03%
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 -40.07%
Calls: -26.79%
Puts: -44.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 4:20pm) 0.86
Prior (07/16) 1.64
Current vs Prior -47.35%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +3.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17 4:20pm) 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 0.96% | 2.76%0.96% | 5.32%0.96% | 11.76%
Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs Prior -0.05% | +11.37%-65.02% | -8.87%-65.02% | -3.20%
Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%
Current vs 7-Day Avg -6.50% | +2.14%-70.82% | -11.84%-73.17% | -5.32%
Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%
Current vs 7-Day Eod -0.05% | +11.37%-65.02% | -8.87%-65.02% | -3.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.31% | 9.00%
Calls: 12.68% | 9.35%
Puts: 15.94% | 8.65%
Prior 17.23% | 12.80%
Calls: 13.04% | 11.46%
Puts: 21.43% | 14.13%
Current vs Prior -16.95% | -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 +12.93% | -5.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($31.81M). 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
16:20BEARISHBULLISHBULLISH
16:15BEARISHBULLISHBULLISH
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 426 of results (avg 5.5%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 146.406.55$6.482.3%440.838
$41.00Jul 179.659.90$9.782.6%1391.00324
$41.50Jul 179.159.40$9.282.7%1171.00323
$44.00Aug 147.257.45$7.352.7%240.87--
$44.00Aug 77.107.30$7.202.8%980.8942
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 219.509.70$9.602.1%790.8710.3K
$60.00Aug 149.359.55$9.452.1%560.8983
$57.00Aug 216.857.00$6.932.2%390.78280
$51.00Aug 212.742.80$2.772.2%1490.49741
$59.00Aug 288.708.90$8.802.3%--0.83143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 240.050.06$0.0616.7%40.0496
$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
$56.50Jul 240.080.09$0.0911.1%820.06653
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$45.50Jul 240.120.13$0.137.7%210.071.6K
$46.00Jul 240.140.16$0.1513.3%2520.09222

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 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
$43.00Jul 177.607.90$7.753.9%661.0060
$44.00Jul 176.656.90$6.783.7%1371.00181
$45.00Jul 175.655.90$5.784.3%1571.00241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$57.00Jul 206.106.40$6.254.8%10.996
$57.00Jul 176.106.35$6.234.0%470.99573

Most actively traded options today. High liquidity = easy entry/exit. 655 active (total vol 208.9K, top 16.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 170.000.01$0.01100.0%15.9K0.062.4K
$50.50Jul 170.030.37$0.20170.0%6.6K1.001.2K
$50.00Jul 241.601.71$1.666.6%5.5K0.602.8K
$50.00Jul 170.660.84$0.7524.0%4.1K1.0014.6K
$60.00Aug 210.420.47$0.4411.4%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%8.6K0.166.2K
$50.00Aug 212.272.34$2.303.0%6.3K0.4322.5K
$49.50Jul 170.000.01$0.01100.0%5.9K0.022.0K
$50.00Jul 200.270.31$0.2913.8%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 1251.6%, max 4170.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Jul 17Aug 142069.1%48.4%4170.7%32328
$42.50Jul 17Aug 71784.1%48.4%3589.7%13426
$42.00Jul 17Aug 72006.2%55.0%3546.5%14650
$43.50Jul 17Aug 141279.8%49.8%2471.3%9827
$41.00Jul 17Aug 71472.9%57.3%2470.8%139347
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Jul 17Aug 142069.1%48.4%4170.7%36117
$42.00Jul 17Aug 282006.2%50.2%3893.5%402.3K
$42.50Jul 17Aug 141784.1%51.5%3362.7%6130
$41.00Jul 17Aug 281472.9%51.7%2746.9%14.8K
$43.50Jul 17Aug 141279.8%49.8%2471.3%46102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$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
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
$44.00$43.00Aug 28$0.13$0.87$0.136.69$43.87
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$47.00$46.00Aug 21$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 19.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$48.00Jul 24$0.40$0.40$0.104.00$47.90
$47.50$48.00Jul 27$0.40$0.40$0.104.00$47.90
$45.50$46.00Jul 31$0.40$0.40$0.104.00$45.90
$47.00$47.50Jul 31$0.40$0.40$0.104.00$47.40
$43.50$44.00Aug 7$0.40$0.40$0.104.00$43.90
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
$60.00$58.50Aug 14$1.38$1.38$0.1211.50$58.62
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06316.2%38.6%
$52.50Jul 17Jul 20$0.07218.2%31.1%
$49.00Jul 17Jul 20$0.09212.0%36.2%
$45.50Jul 17Jul 24$0.12673.1%54.7%
$52.00Jul 17Jul 20$0.13166.7%29.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 17Jul 20$0.06316.2%38.6%
$59.50Jul 17Jul 24$0.07817.3%61.7%
$46.50Jul 17Jul 22$0.08478.5%51.0%
$55.00Jul 17Jul 20$0.08452.0%40.6%
$58.50Jul 17Jul 24$0.08847.7%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 0.43% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.20$0.02$0.22$50.28$50.720.43%
$51.00Jul 17$0.01$0.29$0.30$50.70$51.300.59%
$50.00Jul 17$0.75$0.01$0.76$49.24$50.761.50%
$51.50Jul 17$0.01$0.82$0.83$50.67$52.331.63%
$51.00Jul 20$0.45$0.69$1.14$49.86$52.142.24%
$50.50Jul 20$0.71$0.47$1.18$49.32$51.682.32%
$51.50Jul 20$0.23$1.00$1.23$50.27$52.732.42%
$49.50Jul 17$1.24$0.01$1.25$48.25$50.752.46%
$52.00Jul 17$0.01$1.29$1.30$50.70$53.302.56%
$50.00Jul 20$1.04$0.29$1.33$48.67$51.332.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.06% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$50.50Jul 17$0.01$0.02$0.03$50.47$51.03
$51.00$43.50Jul 17$0.01$0.11$0.12$43.38$51.12
$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$0.14$0.08$0.22$48.28$52.22
$53.00$49.50Jul 20$0.05$0.19$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$0.19$0.27$49.23$52.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4344/45Aug 21$0.90$0.109.00$42.10$44.90
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
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
45/4649/50Aug 21$0.85$0.155.67$45.15$49.85
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
42/4347/48Aug 21$0.82$0.184.56$42.18$47.82
44/4548/49Aug 21$0.82$0.184.56$44.18$48.82
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 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
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Jul 20$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 28$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$45.00$46.00$47.00Aug 28$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $--, 180 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-$0.34$0.66
$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. 140 found (best yield 5.63%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Aug 28$2.860.510.4%5.63%6.07%22366
$51.00Aug 21$2.630.510.4%5.18%5.61%426471
$51.50Aug 28$2.490.491.4%4.90%6.32%8139
$51.00Aug 14$2.270.510.4%4.47%4.90%11149
$52.00Aug 28$2.270.462.4%4.47%6.87%14757
$52.50Aug 28$2.220.443.4%4.37%7.76%9866
$52.00Aug 21$2.180.462.4%4.29%6.70%1.2K2.4K
$51.50Aug 14$2.070.471.4%4.08%5.49%5121
$53.00Aug 28$2.020.414.4%3.98%8.35%91150
$51.00Aug 7$1.930.500.4%3.80%4.23%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 122,969
Total Puts 106,362
Put/Call Ratio 0.86
Net Difference 16,607

Prior's Put/Call Breakdown

Total Calls 121,824
Total Puts 200,142
Put/Call Ratio 1.64
Net Difference -78,318

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