Tour v476
SLV
iShares Silver Trust
$51.91 -2.97%
(7/31 12:05) ◀
|
Friday, July 31, 2026 (12:10pm)
January 2026
|
▶ (7/31 12:15)
◀ 7/31 12:10 ▶

Option Volume

Detail
ℹ
Current (07/31 12:10pm) 108,242
Calls: 65,225 (60%)
Puts: 43,017 (40%)
Prior (07/30) 85,676
Calls: 57,797 (67%)
Puts: 27,879 (33%)
Current vs Prior +26.34%
Calls: +12.85% (Calls)
Puts: +54.30% (Puts)
Prior 7-Day Total 1,157,323
Calls: 695,870 (60%)
Puts: 461,453 (40%)
Prior 7-Day Average 165,331
Calls: 99,410 (60%)
Puts: 65,921 (40%)
Current vs Prior 7-Day Avg -34.53%
Calls: -34.39%
Puts: -34.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:10pm) $14.81M
Calls: $8.71M (59%)
Puts: $6.11M (41%)
Prior (07/30) $12.77M
Calls: $10.50M (82%)
Puts: $2.27M (18%)
Current vs Prior +16.04%
Calls: -17.07%
Puts: +169.29%
Prior 7-Day Total $177.95M
Calls: $111.99M (63%)
Puts: $65.96M (37%)
Prior 7-Day Average $25.42M
Calls: $16.00M (63%)
Puts: $9.42M (37%)
Current vs Prior 7-Day Avg -41.73%
Calls: -45.58%
Puts: -35.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:10pm) 0.66
Prior (07/30) 0.48
Current vs Prior +36.73%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:10pm) 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 1.29% | 2.68%1.29% | 5.24%8.59% | 13.10%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -33.62% | -9.92%-33.62% | +4.19%+3.04% | +3.50%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -55.16% | -34.29%-58.50% | -9.66%-6.23% | -1.90%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -33.62% | -9.92%-33.62% | +4.19%+3.04% | +3.50%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.63% | 9.41%
Calls: 21.74% | 8.97%
Puts: 9.52% | 9.84%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +16.55% | -21.58%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +17.03% | -13.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio rising 37% - 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 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
12:10BULLISHBULLISHBULLISH
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 443 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 285.705.80$5.751.7%--0.8130
$47.50Sep 45.555.65$5.601.8%40.76--
$44.00Aug 288.258.40$8.321.8%--0.9025
$44.00Aug 218.158.30$8.231.8%20.9216
$47.00Aug 125.155.25$5.201.9%560.883
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 48.558.65$8.601.2%10.8212
$59.00Aug 287.507.60$7.551.3%--0.83149
$57.50Sep 46.406.50$6.451.6%10.751
$61.00Sep 49.409.55$9.481.6%10.851
$61.00Aug 289.309.45$9.381.6%10.8826

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.110.12$0.128.3%2870.083.5K
$52.00Jul 310.120.14$0.1315.4%6.1K0.432.5K
$56.50Aug 70.130.15$0.1414.3%360.09706
$60.00Aug 140.130.15$0.1414.3%840.071.5K
$56.00Aug 70.170.18$0.185.6%1630.122.7K
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
$49.00Aug 50.140.16$0.1513.3%650.1283
$47.50Aug 70.140.16$0.1513.3%2030.09129

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.8010.00$9.902.0%431.00138
$42.50Jul 319.309.50$9.402.1%241.00105
$43.00Jul 318.809.00$8.902.2%531.0065
$43.50Jul 318.308.50$8.402.4%551.0051
$44.00Jul 317.808.00$7.902.5%441.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 318.008.20$8.102.5%520.993
$61.00Jul 319.009.20$9.102.2%340.99--
$62.00Jul 3110.0010.20$10.102.0%350.992
$59.00Jul 317.007.20$7.102.8%590.996
$59.50Jul 317.507.70$7.602.6%610.9913

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 101.2K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.961.00$0.984.1%6.4K0.3027.5K
$52.00Jul 310.120.14$0.1315.4%6.1K0.432.5K
$52.50Jul 310.020.03$0.0333.3%3.8K0.118.3K
$53.00Jul 310.010.02$0.0250.0%3.1K0.057.4K
$56.00Aug 120.330.38$0.3613.9%2.7K0.17141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.360.40$0.3810.5%4.3K0.393.8K
$51.00Jul 310.010.02$0.0250.0%3.1K0.062.0K
$51.50Jul 310.040.05$0.0520.0%3.0K0.184.8K
$50.00Aug 70.490.53$0.517.8%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. 74 strikes (avg 339.7%, max 818.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11441.3%48.1%818.0%44138
$44.00Jul 31Aug 28341.3%47.6%617.5%44151
$42.50Jul 31Aug 14403.5%57.1%606.2%24209
$43.00Jul 31Aug 21335.8%51.5%551.5%53162
$62.00Jul 31Sep 4312.0%47.9%550.8%362.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11441.3%48.1%818.0%15245
$44.00Jul 31Sep 11341.3%45.9%643.4%3589
$43.00Jul 31Sep 11335.8%46.9%615.7%8138
$42.50Jul 31Aug 14403.5%57.1%606.2%976
$43.50Jul 31Aug 14343.9%53.8%538.9%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 8.09, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$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
$53.50$54.00Aug 5$0.10$0.40$0.104.00$53.60
$54.00$54.50Aug 7$0.10$0.40$0.104.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$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 15.67, avg 1.54)

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
$44.00$45.00Aug 28$0.89$0.89$0.118.09$44.89
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Sep 4$0.88$0.88$0.127.33$60.12
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$58.00Sep 11$1.70$1.70$0.305.67$58.30

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
$50.00Jul 31Aug 3$0.0781.1%31.6%
$53.50Jul 31Aug 3$0.0979.9%30.4%
$50.50Jul 31Aug 3$0.1275.3%30.6%
$48.50Jul 31Aug 5$0.13135.7%42.9%
$53.00Jul 31Aug 3$0.1759.1%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 31Aug 5$0.05191.7%47.1%
$54.00Jul 31Aug 3$0.0683.7%31.4%
$50.00Jul 31Aug 3$0.0781.1%31.6%
$55.00Jul 31Aug 3$0.07116.4%35.0%
$46.50Jul 31Aug 7$0.08225.3%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.65% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.13$0.21$0.34$51.66$52.340.65%
$51.50Jul 31$0.46$0.05$0.51$50.99$52.010.98%
$52.50Jul 31$0.03$0.64$0.67$51.83$53.171.29%
$51.00Jul 31$0.92$0.02$0.94$50.06$51.941.81%
$52.00Aug 3$0.51$0.61$1.12$50.88$53.122.16%
$53.00Jul 31$0.02$1.12$1.14$51.86$54.142.20%
$51.50Aug 3$0.78$0.38$1.16$50.34$52.662.23%
$52.50Aug 3$0.32$0.91$1.23$51.27$53.732.37%
$51.00Aug 3$1.14$0.23$1.37$49.63$52.372.64%
$50.50Jul 31$1.42$0.02$1.44$49.06$51.942.77%

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$0.03$0.02$0.05$50.95$52.55
$53.00$51.50Jul 31$0.02$0.05$0.07$51.43$53.07
$52.50$51.50Jul 31$0.03$0.05$0.08$51.42$52.58
$54.00$49.50Aug 3$0.06$0.05$0.11$49.39$54.11
$54.00$50.00Aug 3$0.06$0.08$0.14$49.86$54.14
$52.00$51.00Jul 31$0.13$0.02$0.15$50.85$52.15
$53.50$49.50Aug 3$0.11$0.05$0.16$49.34$53.66
$52.00$51.50Jul 31$0.13$0.05$0.18$51.32$52.18
$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. 145 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4850/50Aug 28$0.40$0.104.00$47.60$49.90
47/4852/52Sep 4$0.40$0.104.00$47.10$51.90
50/5052/53Sep 4$0.40$0.104.00$50.10$52.90
50/5053/54Sep 4$0.40$0.104.00$50.10$53.40
48/4852/52Sep 11$0.40$0.104.00$48.10$52.40
52/5254/55Sep 11$0.40$0.104.00$52.10$54.90
48/4952/52Sep 11$0.39$0.113.55$48.61$52.39
46/4748/50Sep 4$1.14$0.363.17$45.86$49.64
48/4851/52Sep 4$0.38$0.123.17$48.12$51.38
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 5$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 5$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$52.00$52.50$53.00Jul 31$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. 166 found (best net $-0.23, 161 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
$60.00$61.001:2Aug 14-$0.10$0.90
$58.50$60.001:2Sep 11-$0.60$0.90
$61.00$62.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Sep 11-$0.23$1.77
$46.00$45.001:2Aug 12-$0.07$0.93
$52.00$50.001:2Sep 11-$1.08$0.92
$47.00$46.001:2Aug 12-$0.09$0.91
$43.00$42.001:2Aug 21-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.76%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.990.520.2%5.76%5.93%31--
$52.50Sep 11$2.770.501.1%5.34%6.47%22--
$52.00Sep 4$2.720.520.2%5.24%5.41%95271
$53.00Sep 11$2.550.472.1%4.91%7.01%2--
$52.50Sep 4$2.500.491.1%4.82%5.95%3526
$52.00Aug 28$2.410.520.2%4.64%4.82%90310
$53.50Sep 11$2.350.453.1%4.53%7.59%52
$53.00Sep 4$2.300.472.1%4.43%6.53%8110
$52.50Aug 28$2.170.481.1%4.18%5.32%32351
$54.00Sep 11$2.150.424.0%4.14%8.17%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 65,225
Total Puts 43,017
Put/Call Ratio 0.66
Net Difference 22,208

Prior's Put/Call Breakdown

Total Calls 57,797
Total Puts 27,879
Put/Call Ratio 0.48
Net Difference 29,918

Prior 7-Day Put/Call Summary

Total Calls 695,870
Total Puts 461,453
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