Tour v475
SLV
iShares Silver Trust
$51.85 -3.08%
7/31 10:25

Option Volume

Detail
Current (07/31 10:25am) 50,755
Calls: 27,751 (55%)
Puts: 23,004 (45%)
Prior (07/30) 45,421
Calls: 32,446 (71%)
Puts: 12,975 (29%)
Current vs Prior +11.74%
Calls: -14.47% (Calls)
Puts: +77.29% (Puts)
Prior 7-Day Total 1,041,671
Calls: 619,923 (60%)
Puts: 421,748 (40%)
Prior 7-Day Average 148,810
Calls: 88,560 (60%)
Puts: 60,249 (40%)
Current vs Prior 7-Day Avg -65.89%
Calls: -68.66%
Puts: -61.82%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/31 10:25am) $6.25M
Calls: $3.69M (59%)
Puts: $2.57M (41%)
Prior (07/30) $6.73M
Calls: $5.87M (87%)
Puts: $856.6K (13%)
Current vs Prior -7.06%
Calls: -37.19%
Puts: +199.46%
Prior 7-Day Total $161.52M
Calls: $102.19M (63%)
Puts: $59.33M (37%)
Prior 7-Day Average $23.07M
Calls: $14.60M (63%)
Puts: $8.48M (37%)
Current vs Prior 7-Day Avg -72.90%
Calls: -74.73%
Puts: -69.73%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/31 10:25am) 0.83
Prior (07/30) 0.40
Current vs Prior +107.29%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +16.83%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/31 10:25am) 1,138,384
Calls: 788,769 (69%)
Puts: 349,615 (31%)
Prior (07/30) 1,100,406
Calls: 761,280 (69%)
Puts: 339,126 (31%)
Current vs Prior +3.45%
Prior 7-Day Total 7,555,375
Calls: 5,276,840 (70%)
Puts: 2,278,535 (30%)
Prior 7-Day Average 1,079,339
Calls: 753,834 (70%)
Puts: 325,505 (30%)
Current vs Prior 7-Day Avg +5.47%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.49% | 2.84%1.49% | 5.25%8.68% | 13.11%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -23.61% | -4.61%-23.60% | +4.33%+4.11% | +3.64%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -48.39% | -30.42%-52.24% | -9.54%-5.26% | -1.77%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -23.61% | -4.61%-23.60% | +4.33%+4.11% | +3.64%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 10.70% | 6.84%
Calls: 8.89% | 6.33%
Puts: 12.50% | 7.35%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -20.21% | -43.00%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -19.89% | -37.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

P/C ratio rising 107% - increased hedging/bearish positioning. Call-heavy open interest (788,769 calls vs 349,615 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHNEUTRALBEARISH

📈 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 403 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 318.758.90$8.821.7%121.0065
$44.00Aug 288.208.35$8.271.8%--0.8925
$44.00Aug 218.108.25$8.181.8%20.9116
$41.50Aug 1410.3510.55$10.451.9%--1.0020
$44.00Jul 317.757.90$7.831.9%--1.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 286.256.35$6.301.6%--0.7820
$61.00Aug 289.359.50$9.431.6%10.8826
$60.00Sep 118.708.85$8.771.7%20.81--
$60.00Sep 48.608.75$8.681.7%10.8312
$62.00Aug 710.1010.30$10.202.0%--0.9888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.050.06$0.0616.7%320.0411.7K
$54.00Aug 30.060.07$0.0714.3%2200.09833
$59.00Aug 70.060.07$0.0714.3%60.041.4K
$56.00Aug 50.080.09$0.0911.1%20.07448
$58.00Aug 70.080.09$0.0911.1%380.06503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 30.050.06$0.0616.7%1.0K0.07134
$45.00Aug 70.050.06$0.0616.7%380.031.2K
$46.00Aug 70.080.09$0.0911.1%1030.05190
$51.50Jul 310.100.12$0.1118.2%1.1K0.294.8K
$46.50Aug 70.100.11$0.119.1%140.0691

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 3110.2510.45$10.351.9%21.0093
$42.00Jul 319.759.95$9.852.0%11.00138
$42.50Jul 319.259.45$9.352.1%111.00105
$43.00Jul 318.758.90$8.821.7%121.0065
$43.50Jul 318.258.45$8.352.4%21.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 317.057.30$7.183.5%320.996
$59.50Jul 317.557.75$7.652.6%120.9913
$60.00Jul 318.058.25$8.152.5%120.993
$59.00Aug 37.057.30$7.183.5%--0.9914
$60.00Aug 38.058.30$8.183.1%--0.9912

Most actively traded options today. High liquidity = easy entry/exit. 446 active (total vol 48.6K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.970.99$0.982.0%3.2K0.3027.5K
$52.00Jul 310.150.17$0.1612.5%2.2K0.392.5K
$52.50Jul 310.050.07$0.0633.3%1.3K0.178.3K
$50.00Aug 213.153.30$3.224.7%1.1K0.6621.0K
$55.00Aug 70.270.29$0.287.1%9670.174.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.420.46$0.449.1%4.2K0.403.8K
$51.00Jul 310.030.05$0.0450.0%2.3K0.122.0K
$42.00Sep 40.270.31$0.2913.8%2.1K0.082.1K
$53.00Aug 71.841.88$1.862.2%1.4K0.64455
$53.00Aug 212.662.77$2.724.0%1.4K0.568.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 251.5%, max 622.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28353.4%51.2%590.2%1150
$41.50Jul 31Aug 14370.9%59.3%525.8%2113
$62.00Jul 31Sep 4299.0%48.0%523.4%202.8K
$42.50Jul 31Aug 14320.1%57.3%458.6%11209
$44.00Jul 31Aug 28269.2%48.3%457.7%--151
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11353.4%48.9%622.9%15245
$41.50Jul 31Aug 14370.9%59.3%525.8%--114
$62.00Jul 31Aug 21299.0%49.9%499.0%311.3K
$43.00Jul 31Sep 11278.9%47.4%488.2%3138
$44.00Jul 31Sep 11269.2%46.2%483.1%2589

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 7.33, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.22$1.28$0.225.82$58.72
$52.00$52.50Jul 31$0.10$0.40$0.104.00$52.10
$54.00$54.50Aug 7$0.10$0.40$0.104.00$54.10
$57.00$57.50Sep 4$0.10$0.40$0.104.00$57.10
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$46.00$44.00Sep 11$0.33$1.67$0.335.06$45.67
$46.00$45.00Sep 4$0.17$0.83$0.174.88$45.83
$47.00$46.00Aug 28$0.19$0.81$0.194.26$46.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 247 found (best R:R 15.67, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$43.00$44.00Aug 21$0.89$0.89$0.118.09$43.89
$44.00$45.00Aug 28$0.89$0.89$0.118.09$44.89
$46.00$49.50Aug 12$3.00$3.00$0.506.00$49.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.87$1.87$0.1314.38$56.13
$56.00$55.00Aug 10$0.88$0.88$0.127.33$55.12
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13
$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. 25 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05285.6%59.1%
$49.00Jul 31Aug 3$0.05112.6%36.2%
$54.00Jul 31Aug 3$0.0586.0%32.1%
$49.50Jul 31Aug 3$0.0695.8%34.1%
$50.00Jul 31Aug 3$0.0978.2%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0878.2%33.4%
$46.50Jul 31Aug 7$0.10171.6%51.5%
$53.50Jul 31Aug 3$0.1069.6%31.0%
$58.50Jul 31Aug 14$0.10213.8%45.9%
$56.50Jul 31Aug 7$0.12138.2%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 0.93% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.16$0.32$0.48$51.52$52.480.93%
$51.50Jul 31$0.45$0.11$0.56$50.94$52.061.08%
$52.50Jul 31$0.06$0.72$0.78$51.72$53.281.50%
$51.00Jul 31$0.88$0.04$0.92$50.08$51.921.77%
$52.00Aug 3$0.53$0.68$1.21$50.79$53.212.33%
$51.50Aug 3$0.79$0.44$1.23$50.27$52.732.37%
$53.00Jul 31$0.03$1.21$1.24$51.76$54.242.39%
$52.50Aug 3$0.33$0.99$1.32$51.18$53.822.55%
$50.50Jul 31$1.34$0.03$1.37$49.13$51.872.64%
$51.00Aug 3$1.11$0.28$1.39$49.61$52.392.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.12% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 31$0.03$0.03$0.06$50.44$53.06
$53.00$51.00Jul 31$0.03$0.04$0.07$50.93$53.07
$52.50$50.50Jul 31$0.06$0.03$0.09$50.41$52.59
$52.50$51.00Jul 31$0.06$0.04$0.10$50.90$52.60
$54.00$49.50Aug 3$0.07$0.06$0.13$49.37$54.13
$53.00$51.50Jul 31$0.03$0.11$0.14$51.36$53.14
$52.50$51.50Jul 31$0.06$0.11$0.17$51.33$52.67
$53.50$49.50Aug 3$0.11$0.06$0.17$49.33$53.67
$54.00$50.00Aug 3$0.07$0.10$0.17$49.83$54.17
$52.00$50.50Jul 31$0.16$0.03$0.19$50.31$52.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 7.33, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5557/58Sep 11$0.88$0.127.33$54.12$57.88
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
53/5456/57Sep 11$0.86$0.146.14$53.14$56.86
53/5457/58Sep 11$0.82$0.184.56$53.18$57.82
49/5051/52Aug 12$0.40$0.104.00$49.10$51.40
48/4850/50Aug 28$0.40$0.104.00$47.60$50.40
46/4748/50Sep 4$1.20$0.304.00$45.80$49.70
48/4850/51Sep 4$0.40$0.104.00$47.60$50.90
48/4951/52Sep 4$0.40$0.104.00$48.60$51.40
51/5253/54Aug 12$0.79$0.213.76$51.21$53.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 12$0.06$0.9415.67
$42.00$43.00$44.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.08$1.9224.00
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$53.00$54.00$55.00Sep 11$0.06$0.9415.67
$56.00$57.00$58.00Aug 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. 168 found (best net $-0.08, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.08$3.42
$47.50$50.001:2Aug 10-$0.39$2.11
$60.50$62.001:2Aug 12-$0.06$1.44
$58.00$59.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 10-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.53$2.97
$46.00$44.001:2Sep 11-$0.24$1.76
$52.50$50.001:2Sep 11-$0.89$1.61
$46.00$45.001:2Aug 12-$0.09$0.91
$43.00$42.001:2Aug 21-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.73%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.970.520.3%5.73%6.02%4--
$52.50Sep 11$2.750.491.2%5.30%6.56%4--
$52.00Sep 4$2.720.520.3%5.25%5.54%1971
$53.00Sep 11$2.530.472.2%4.88%7.10%2--
$52.50Sep 4$2.480.491.2%4.78%6.04%926
$52.00Aug 28$2.390.510.3%4.61%4.90%38310
$53.50Sep 11$2.330.453.2%4.49%7.68%32
$53.00Sep 4$2.280.462.2%4.40%6.62%--110
$52.50Aug 28$2.160.481.2%4.17%5.42%21351
$54.00Sep 11$2.140.424.2%4.13%8.27%--17

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 27,751
Total Puts 23,004
Put/Call Ratio 0.83
Net Difference 4,747

Prior's Put/Call Breakdown

Total Calls 32,446
Total Puts 12,975
Put/Call Ratio 0.40
Net Difference 19,471

Prior 7-Day Put/Call Summary

Total Calls 619,923
Total Puts 421,748
Average Put/Call Ratio 0.71
Ratio Trend Rising

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