Tour v476
SLV
iShares Silver Trust
$51.93 -2.94%
(7/31 12:15) ◀
|
Friday, July 31, 2026 (12:20pm)
January 2026
|
▶ (7/31 12:25)
◀ 7/31 12:20 ▶

Option Volume

Detail
ℹ
Current (07/31 12:20pm) 111,149
Calls: 67,230 (60%)
Puts: 43,919 (40%)
Prior (07/30) 91,489
Calls: 62,752 (69%)
Puts: 28,737 (31%)
Current vs Prior +21.49%
Calls: +7.14% (Calls)
Puts: +52.83% (Puts)
Prior 7-Day Total 1,164,963
Calls: 699,743 (60%)
Puts: 465,220 (40%)
Prior 7-Day Average 166,423
Calls: 99,963 (60%)
Puts: 66,460 (40%)
Current vs Prior 7-Day Avg -33.21%
Calls: -32.75%
Puts: -33.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:20pm) $15.72M
Calls: $9.20M (58%)
Puts: $6.53M (42%)
Prior (07/30) $14.02M
Calls: $11.68M (83%)
Puts: $2.33M (17%)
Current vs Prior +12.18%
Calls: -21.28%
Puts: +179.60%
Prior 7-Day Total $180.04M
Calls: $113.19M (63%)
Puts: $66.85M (37%)
Prior 7-Day Average $25.72M
Calls: $16.17M (63%)
Puts: $9.55M (37%)
Current vs Prior 7-Day Avg -38.87%
Calls: -43.13%
Puts: -31.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:20pm) 0.65
Prior (07/30) 0.46
Current vs Prior +42.65%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -0.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:20pm) 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 1.33% | 2.72%1.33% | 5.14%8.55% | 13.09%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -31.65% | -8.64%-31.65% | +2.26%+2.56% | +3.48%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -53.83% | -33.36%-57.27% | -11.34%-6.67% | -1.92%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -31.65% | -8.64%-31.65% | +2.26%+2.56% | +3.48%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.19% | 7.22%
Calls: 18.37% | 6.25%
Puts: 10.00% | 8.20%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +5.82% | -39.83%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +6.24% | -33.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio rising 43% - 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
12:20BULLISHBULLISHBULLISH
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 445 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 287.407.50$7.451.3%--0.8713
$46.00Aug 146.156.25$6.201.6%--0.9116
$47.00Aug 285.705.80$5.751.7%--0.8030
$47.50Sep 45.555.65$5.601.8%40.76--
$44.00Aug 288.258.40$8.321.8%--0.9025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.309.40$9.351.1%10.8826
$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
$60.00Sep 118.658.80$8.731.7%120.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%400.041.4K
$58.00Aug 70.070.08$0.0812.5%690.05503
$53.50Aug 30.100.11$0.119.1%1.0K0.14454
$52.00Jul 310.110.13$0.1216.7%6.2K0.412.5K
$57.00Aug 70.110.12$0.128.3%2870.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%490.0413
$47.00Aug 70.110.12$0.128.3%270.07230
$47.50Aug 70.140.16$0.1513.3%2030.09129
$48.00Aug 70.170.19$0.1811.1%1090.11711
$52.00Jul 310.190.21$0.2010.0%1.8K0.593.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 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%571.0065
$43.50Jul 318.308.50$8.402.4%581.0051
$44.00Jul 317.808.00$7.902.5%551.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 318.008.20$8.102.5%530.993
$61.00Jul 318.959.20$9.072.8%350.99--
$62.00Jul 319.9510.20$10.072.5%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. 539 active (total vol 103.3K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.951.00$0.985.1%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 30.350.41$0.3815.8%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 70.480.52$0.508.0%2.5K0.261.1K
$42.00Sep 40.260.29$0.2810.7%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. 76 strikes (avg 341.2%, max 801.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11433.8%48.1%801.8%44138
$44.00Jul 31Aug 28348.1%47.6%631.5%55151
$42.50Jul 31Aug 14411.6%57.2%619.6%24209
$62.00Jul 31Sep 4318.9%47.7%567.9%362.8K
$43.00Jul 31Aug 21342.6%51.5%565.1%57162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11433.8%48.1%801.8%15245
$44.00Jul 31Sep 11348.1%45.8%659.9%3589
$43.00Jul 31Sep 11342.6%46.8%632.0%8138
$42.50Jul 31Aug 14411.6%57.2%619.6%976
$43.50Jul 31Aug 14369.1%53.9%585.0%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$58.50$60.00Sep 11$0.22$1.28$0.225.82$58.72
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
$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 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$44.00$45.00Aug 28$0.87$0.87$0.136.69$44.87
$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
$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$1.85$1.85$0.1512.33$56.15
$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
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0882.5%32.4%
$53.50Jul 31Aug 3$0.0982.0%30.2%
$50.50Jul 31Aug 3$0.1276.5%30.9%
$48.50Jul 31Aug 5$0.13138.3%43.0%
$53.00Jul 31Aug 3$0.1660.8%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0685.8%31.2%
$50.00Jul 31Aug 3$0.0782.5%32.4%
$46.50Jul 31Aug 7$0.08229.7%50.4%
$57.00Jul 31Aug 7$0.08181.3%46.2%
$53.50Jul 31Aug 3$0.0982.0%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.62% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.12$0.20$0.32$51.68$52.320.62%
$51.50Jul 31$0.49$0.05$0.54$50.96$52.041.04%
$52.50Jul 31$0.03$0.65$0.68$51.82$53.181.31%
$51.00Jul 31$0.94$0.02$0.96$50.04$51.961.85%
$52.00Aug 3$0.52$0.61$1.13$50.87$53.132.18%
$53.00Jul 31$0.02$1.13$1.15$51.85$54.152.21%
$51.50Aug 3$0.80$0.38$1.18$50.32$52.682.27%
$52.50Aug 3$0.32$0.90$1.22$51.28$53.722.35%
$51.00Aug 3$1.14$0.22$1.36$49.64$52.362.62%
$50.50Jul 31$1.43$0.02$1.45$49.05$51.952.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.57%)

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
$52.00$51.00Jul 31$0.12$0.02$0.14$50.86$52.14
$54.00$50.00Aug 3$0.06$0.08$0.14$49.86$54.14
$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. 150 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4952/52Sep 11$0.40$0.104.00$48.60$52.40
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
46/4748/50Sep 4$1.16$0.343.41$45.84$49.66
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
48/4951/52Sep 4$0.38$0.123.17$48.62$51.38
48/4852/52Sep 11$0.38$0.123.17$47.62$52.38
48/4852/52Sep 11$0.38$0.123.17$48.12$52.38
48/4952/53Sep 11$0.38$0.123.17$48.62$52.88
45/4648/50Sep 4$1.13$0.373.05$44.87$49.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$49.50$50.00$50.50Aug 5$0.05$0.459.00
$51.00$51.50$52.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.05$1.4529.00
$54.00$55.00$56.00Aug 10$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.13$1.8714.38
$45.00$46.00$47.00Aug 28$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$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. 164 found (best net $-0.23, 159 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
$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. 145 found (best yield 5.78%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.78%5.91%31--
$52.50Sep 11$2.770.501.1%5.33%6.43%22--
$52.00Sep 4$2.730.520.1%5.26%5.39%95571
$53.00Sep 11$2.550.472.1%4.91%6.97%2--
$52.50Sep 4$2.510.491.1%4.83%5.93%3726
$52.00Aug 28$2.400.520.1%4.62%4.76%93310
$53.50Sep 11$2.350.453.0%4.53%7.55%52
$53.00Sep 4$2.290.472.1%4.41%6.47%8110
$52.50Aug 28$2.170.481.1%4.18%5.28%32351
$54.00Sep 11$2.150.424.0%4.14%8.13%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 67,230
Total Puts 43,919
Put/Call Ratio 0.65
Net Difference 23,311

Prior's Put/Call Breakdown

Total Calls 62,752
Total Puts 28,737
Put/Call Ratio 0.46
Net Difference 34,015

Prior 7-Day Put/Call Summary

Total Calls 699,743
Total Puts 465,220
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