Tour v476
SLV
iShares Silver Trust
$51.92 -2.96%
(7/31 12:10) ◀
|
Friday, July 31, 2026 (12:15pm)
January 2026
|
▶ (7/31 12:20)
◀ 7/31 12:15 ▶

Option Volume

Detail
ℹ
Current (07/31 12:15pm) 109,703
Calls: 66,071 (60%)
Puts: 43,632 (40%)
Prior (07/30) 89,502
Calls: 60,906 (68%)
Puts: 28,596 (32%)
Current vs Prior +22.57%
Calls: +8.48% (Calls)
Puts: +52.58% (Puts)
Prior 7-Day Total 1,160,818
Calls: 697,689 (60%)
Puts: 463,129 (40%)
Prior 7-Day Average 165,831
Calls: 99,669 (60%)
Puts: 66,161 (40%)
Current vs Prior 7-Day Avg -33.85%
Calls: -33.71%
Puts: -34.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:15pm) $15.23M
Calls: $8.87M (58%)
Puts: $6.36M (42%)
Prior (07/30) $13.43M
Calls: $11.09M (83%)
Puts: $2.34M (17%)
Current vs Prior +13.35%
Calls: -20.02%
Puts: +171.26%
Prior 7-Day Total $178.99M
Calls: $112.68M (63%)
Puts: $66.31M (37%)
Prior 7-Day Average $25.57M
Calls: $16.10M (63%)
Puts: $9.47M (37%)
Current vs Prior 7-Day Avg -40.46%
Calls: -44.90%
Puts: -32.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:15pm) 0.66
Prior (07/30) 0.47
Current vs Prior +40.65%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:15pm) 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 1.31% | 2.68%1.31% | 5.18%8.59% | 13.10%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -32.61% | -9.90%-32.61% | +3.06%+3.06% | +3.52%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -54.48% | -34.28%-57.87% | -10.64%-6.21% | -1.89%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -32.61% | -9.90%-32.61% | +3.06%+3.06% | +3.52%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.52% | 7.54%
Calls: 25.53% | 10.00%
Puts: 9.52% | 5.08%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +30.65% | -37.17%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +31.18% | -31.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio rising 41% - 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
12:15BULLISHBULLISHBULLISH
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 444 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.3510.50$10.431.4%10.90--
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 287.057.15$7.101.4%--0.8120
$58.00Sep 46.806.90$6.851.5%270.7729
$58.00Aug 286.606.70$6.651.5%--0.80129
$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. 144 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.060.07$0.0714.3%8930.09833
$52.00Jul 310.110.13$0.1216.7%6.2K0.412.5K
$57.00Aug 70.110.12$0.128.3%2870.083.5K
$56.50Aug 70.130.15$0.1414.3%360.09706
$60.00Aug 140.130.15$0.1414.3%840.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%490.0413
$50.00Aug 30.070.08$0.0812.5%1590.10390
$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. 291 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%561.0065
$43.50Jul 318.308.50$8.402.4%581.0051
$44.00Jul 317.808.00$7.902.5%471.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$60.00Jul 318.008.20$8.102.5%530.993

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 102.5K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.961.00$0.984.1%6.4K0.3027.5K
$52.00Jul 310.110.13$0.1216.7%6.2K0.412.5K
$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%4.3K0.383.8K
$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 70.490.51$0.504.0%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 344.4%, max 794.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11430.2%48.1%794.5%44138
$44.00Jul 31Aug 28345.2%47.6%625.0%47151
$42.50Jul 31Aug 14408.1%57.1%614.3%24209
$62.00Jul 31Sep 4316.2%47.9%560.3%362.8K
$43.00Jul 31Aug 21339.7%51.5%559.3%56162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11430.2%48.1%794.5%15245
$44.00Jul 31Sep 11345.2%45.8%653.8%3589
$43.00Jul 31Sep 11339.7%46.9%623.7%8138
$42.50Jul 31Aug 14408.1%57.1%614.3%976
$43.50Jul 31Aug 14347.9%53.8%546.1%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 8.09, avg 1.86)

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
$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
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$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. 256 found (best R:R 15.67, avg 1.62)

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$0.85$0.85$0.155.67$47.85
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.87$1.87$0.1314.38$56.13
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$58.00Sep 11$1.73$1.73$0.276.41$58.27
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 31Aug 3$0.05155.3%38.9%
$50.00Jul 31Aug 3$0.0681.8%32.0%
$54.00Jul 31Aug 3$0.0685.1%31.6%
$53.50Jul 31Aug 3$0.0981.3%30.0%
$50.50Jul 31Aug 3$0.1275.9%31.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0585.1%31.6%
$57.00Jul 31Aug 7$0.05179.8%46.1%
$50.00Jul 31Aug 3$0.0781.8%32.0%
$46.50Jul 31Aug 7$0.08227.7%50.6%
$53.50Jul 31Aug 3$0.0981.3%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.64% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.12$0.21$0.33$51.67$52.330.64%
$51.50Jul 31$0.47$0.05$0.52$50.98$52.021.00%
$52.50Jul 31$0.03$0.59$0.62$51.88$53.121.19%
$51.00Jul 31$0.93$0.02$0.95$50.05$51.951.83%
$52.00Aug 3$0.52$0.59$1.11$50.89$53.112.14%
$53.00Jul 31$0.02$1.12$1.14$51.86$54.142.20%
$51.50Aug 3$0.80$0.38$1.18$50.32$52.682.27%
$52.50Aug 3$0.32$0.89$1.21$51.29$53.712.33%
$51.00Aug 3$1.15$0.22$1.37$49.63$52.372.64%
$53.00Aug 3$0.18$1.25$1.43$51.57$54.432.75%

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$0.07$0.05$0.12$49.38$54.12
$52.00$51.00Jul 31$0.12$0.02$0.14$50.86$52.14
$54.00$50.00Aug 3$0.07$0.08$0.15$49.85$54.15
$53.50$49.50Aug 3$0.11$0.05$0.16$49.34$53.66
$52.00$51.50Jul 31$0.12$0.05$0.17$51.33$52.17
$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. 143 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4852/52Sep 4$0.40$0.104.00$47.60$51.90
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
48/4952/52Sep 11$0.40$0.104.00$48.60$52.40
46/4748/50Sep 4$1.19$0.313.84$45.81$49.69
45/4648/50Sep 4$1.16$0.343.41$44.84$49.66
47/4852/52Sep 4$0.38$0.123.17$47.12$51.88
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
48/4848/50Sep 4$1.13$0.373.05$46.87$49.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 29.00, 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$0.07$0.9313.29
$50.50$51.00$51.50Aug 3$0.05$0.459.00
$51.00$51.50$52.00Aug 5$0.05$0.459.00
$52.50$53.00$53.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.05$1.4529.00
$56.00$58.00$60.00Aug 10$0.08$1.9224.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$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. 167 found (best net $-0.23, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$61.001:2Aug 3$0.00$1.00
$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
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. 146 found (best yield 5.78%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.78%5.93%31--
$52.50Sep 11$2.770.501.1%5.34%6.45%22--
$52.00Sep 4$2.740.520.1%5.28%5.43%95371
$53.00Sep 11$2.560.472.1%4.93%7.01%2--
$52.50Sep 4$2.510.491.1%4.83%5.95%3626
$52.00Aug 28$2.420.520.1%4.66%4.82%93310
$53.50Sep 11$2.360.453.0%4.55%7.59%52
$53.00Sep 4$2.300.472.1%4.43%6.51%8110
$52.50Aug 28$2.180.491.1%4.20%5.32%32351
$54.00Sep 11$2.150.424.0%4.14%8.15%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 66,071
Total Puts 43,632
Put/Call Ratio 0.66
Net Difference 22,439

Prior's Put/Call Breakdown

Total Calls 60,906
Total Puts 28,596
Put/Call Ratio 0.47
Net Difference 32,310

Prior 7-Day Put/Call Summary

Total Calls 697,689
Total Puts 463,129
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