Tour v476
SLV
iShares Silver Trust
$51.93 -2.93%
(7/31 12:00) ◀
|
Friday, July 31, 2026 (12:05pm)
January 2026
|
▶ (7/31 12:10)
◀ 7/31 12:05 ▶

Option Volume

Detail
ℹ
Current (07/31 12:05pm) 105,558
Calls: 64,017 (61%)
Puts: 41,541 (39%)
Prior (07/30) 80,801
Calls: 53,884 (67%)
Puts: 26,917 (33%)
Current vs Prior +30.64%
Calls: +18.81% (Calls)
Puts: +54.33% (Puts)
Prior 7-Day Total 1,155,775
Calls: 694,853 (60%)
Puts: 460,922 (40%)
Prior 7-Day Average 165,110
Calls: 99,264 (60%)
Puts: 65,846 (40%)
Current vs Prior 7-Day Avg -36.07%
Calls: -35.51%
Puts: -36.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:05pm) $14.18M
Calls: $8.36M (59%)
Puts: $5.82M (41%)
Prior (07/30) $12.59M
Calls: $10.51M (83%)
Puts: $2.09M (17%)
Current vs Prior +12.57%
Calls: -20.43%
Puts: +178.65%
Prior 7-Day Total $177.31M
Calls: $111.49M (63%)
Puts: $65.82M (37%)
Prior 7-Day Average $25.33M
Calls: $15.93M (63%)
Puts: $9.40M (37%)
Current vs Prior 7-Day Avg -44.03%
Calls: -47.51%
Puts: -38.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:05pm) 0.65
Prior (07/30) 0.50
Current vs Prior +29.90%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -1.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:05pm) 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
ℹ
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.35% | 2.72%1.35% | 5.18%8.61% | 13.06%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -30.66% | -8.64%-30.65% | +3.03%+3.25% | +3.18%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -53.16% | -33.36%-56.65% | -10.67%-6.04% | -2.21%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -30.66% | -8.64%-30.65% | +3.03%+3.25% | +3.18%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.00% | 9.96%
Calls: 14.00% | 9.76%
Puts: 10.00% | 10.17%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -10.51% | -17.00%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -10.15% | -8.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 446 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.3510.50$10.431.4%10.90--
$44.00Aug 288.308.45$8.381.8%--0.9025
$50.50Aug 142.562.61$2.591.9%40.6530
$42.00Aug 2810.1510.35$10.252.0%--0.9212
$47.00Aug 75.055.15$5.102.0%580.9325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 146.206.30$6.251.6%580.8831
$61.00Aug 289.259.40$9.321.6%10.8826
$61.00Aug 219.159.30$9.231.6%40.904.2K
$57.00Aug 285.755.85$5.801.7%110.76536
$60.00Sep 118.608.75$8.681.7%120.80--

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
$54.00Aug 30.060.07$0.0714.3%8900.09833
$53.50Aug 30.100.12$0.1118.2%1.0K0.15454
$57.00Aug 70.100.12$0.1118.2%2860.083.5K
$55.00Aug 50.120.14$0.1315.4%1010.111.0K
$52.00Jul 310.130.15$0.1414.3%6.0K0.442.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%490.0413
$50.00Aug 30.070.08$0.0812.5%1580.10390
$47.00Aug 70.110.12$0.128.3%270.07230
$47.50Aug 70.140.16$0.1513.3%2030.09129
$48.00Aug 70.180.20$0.1910.5%1090.11711

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.359.55$9.452.1%--1.0010
$43.00Aug 38.859.05$8.952.2%--1.0032
$44.00Aug 37.858.05$7.952.5%--1.0034
$44.50Aug 37.357.55$7.452.7%--1.0030
$45.50Aug 36.356.55$6.453.1%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 311.992.16$2.088.2%1431.00960
$54.50Jul 312.482.65$2.576.6%271.00267
$55.00Jul 312.983.15$3.075.5%1.1K1.001.7K
$55.50Jul 313.453.65$3.555.6%191.00420
$56.00Jul 313.954.15$4.054.9%921.00201

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 98.6K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.971.02$1.005.0%6.4K0.3127.5K
$52.00Jul 310.130.15$0.1414.3%6.0K0.442.5K
$52.50Jul 310.030.04$0.0425.0%3.8K0.148.3K
$53.00Jul 310.010.02$0.0250.0%3.1K0.067.4K
$56.00Aug 120.330.38$0.3613.9%2.7K0.17141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.340.41$0.3818.4%4.3K0.383.8K
$51.00Jul 310.010.02$0.0250.0%3.1K0.062.0K
$51.50Jul 310.040.05$0.0520.0%3.0K0.174.8K
$50.00Aug 70.490.52$0.515.9%2.5K0.261.1K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 321.8%, max 776.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11421.6%48.1%776.2%44138
$44.00Jul 31Aug 28352.1%47.7%637.8%44151
$42.50Jul 31Aug 14400.1%57.3%598.5%23209
$45.00Jul 31Aug 28298.3%46.1%546.5%9872
$62.00Jul 31Sep 4308.3%47.8%545.3%362.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11421.6%48.1%776.2%15245
$44.00Jul 31Sep 11352.1%45.7%670.6%3589
$43.00Jul 31Sep 11333.0%47.0%609.1%8138
$42.50Jul 31Aug 14400.1%57.3%598.5%976
$43.50Jul 31Aug 14358.9%54.0%564.8%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.10$0.90$0.109.00$58.10
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$52.00$52.50Jul 31$0.10$0.40$0.104.00$52.10
$54.50$55.00Aug 10$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.10$0.90$0.109.00$43.90
$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$45.00Sep 4$0.16$0.84$0.165.25$45.84
$46.00$44.00Sep 11$0.32$1.68$0.325.25$45.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 14.38, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$47.00$48.00Aug 21$0.86$0.86$0.146.14$47.86
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
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
$61.00$60.00Sep 4$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13
$60.00$58.00Sep 4$1.74$1.74$0.266.69$58.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05358.9%55.9%
$49.50Jul 31Aug 3$0.0599.2%33.9%
$54.00Jul 31Aug 3$0.0682.1%31.5%
$45.00Jul 31Aug 5$0.07298.3%58.7%
$50.00Jul 31Aug 3$0.0981.0%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 31Aug 7$0.07237.4%50.8%
$50.00Jul 31Aug 3$0.0781.0%32.1%
$57.00Jul 31Aug 7$0.10174.8%45.3%
$53.50Jul 31Aug 3$0.1178.3%30.3%
$50.50Jul 31Aug 3$0.1375.4%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 0.65% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.14$0.20$0.34$51.66$52.340.65%
$51.50Jul 31$0.50$0.05$0.55$50.95$52.051.06%
$52.50Jul 31$0.04$0.59$0.63$51.87$53.131.21%
$51.00Jul 31$0.96$0.02$0.98$50.02$51.981.89%
$53.00Jul 31$0.02$1.08$1.10$51.90$54.102.12%
$52.00Aug 3$0.53$0.59$1.12$50.88$53.122.16%
$51.50Aug 3$0.82$0.38$1.20$50.30$52.702.31%
$52.50Aug 3$0.33$0.88$1.21$51.29$53.712.33%
$51.00Aug 3$1.17$0.23$1.40$49.60$52.402.70%
$53.00Aug 3$0.19$1.23$1.42$51.58$54.422.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.02$0.02$0.04$50.96$53.04
$52.50$51.00Jul 31$0.04$0.02$0.06$50.94$52.56
$53.00$51.50Jul 31$0.02$0.05$0.07$51.43$53.07
$52.50$51.50Jul 31$0.04$0.05$0.09$51.41$52.59
$54.00$49.50Aug 3$0.07$0.05$0.12$49.38$54.12
$54.00$50.00Aug 3$0.07$0.08$0.15$49.85$54.15
$52.00$51.00Jul 31$0.14$0.02$0.16$50.84$52.16
$53.50$49.50Aug 3$0.11$0.05$0.16$49.34$53.66
$52.00$51.50Jul 31$0.14$0.05$0.19$51.31$52.19
$53.50$50.00Aug 3$0.11$0.08$0.19$49.81$53.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 141 found (best R:R 6.14, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Sep 11$0.86$0.146.14$53.14$56.86
48/4850/50Aug 21$0.40$0.104.00$48.10$50.40
50/5053/54Sep 4$0.40$0.104.00$50.10$53.40
52/5255/56Sep 11$0.40$0.104.00$52.10$55.40
46/4748/50Sep 4$1.17$0.333.55$45.83$49.67
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
48/4952/52Sep 4$0.39$0.113.55$48.61$51.89
52/5256/56Sep 11$0.39$0.113.55$52.11$55.89
53/5454/55Sep 11$0.77$0.233.35$53.23$55.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$50.50$51.00$51.50Aug 14$0.05$0.459.00
$50.50$51.00$51.50Sep 4$0.05$0.459.00
$47.00$48.00$49.00Aug 21$0.11$0.898.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.08$1.9224.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.09$0.9110.11
$55.00$55.50$56.00Aug 3$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-0.22, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 10-$0.07$0.93
$61.00$62.001:2Aug 14-$0.08$0.92
$58.50$60.001:2Sep 11-$0.59$0.91
$60.00$61.001:2Aug 14-$0.10$0.90
$61.00$62.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Sep 11-$0.22$1.78
$46.00$45.001:2Aug 12-$0.07$0.93
$47.00$46.001:2Aug 12-$0.09$0.91
$43.00$42.001:2Aug 21-$0.09$0.91
$52.00$50.001:2Sep 11-$1.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.78%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.78%5.91%28--
$52.50Sep 11$2.790.501.1%5.37%6.47%20--
$52.00Sep 4$2.760.520.1%5.31%5.45%95271
$53.00Sep 11$2.570.472.1%4.95%7.01%2--
$52.50Sep 4$2.520.491.1%4.85%5.95%3526
$52.00Aug 28$2.440.520.1%4.70%4.83%90310
$53.50Sep 11$2.370.453.0%4.56%7.59%52
$53.00Sep 4$2.320.472.1%4.47%6.53%8110
$52.50Aug 28$2.190.491.1%4.22%5.31%32351
$54.00Sep 11$2.170.424.0%4.18%8.16%317

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 64,017
Total Puts 41,541
Put/Call Ratio 0.65
Net Difference 22,476

Prior's Put/Call Breakdown

Total Calls 53,884
Total Puts 26,917
Put/Call Ratio 0.50
Net Difference 26,967

Prior 7-Day Put/Call Summary

Total Calls 694,853
Total Puts 460,922
Average Put/Call Ratio 0.66
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