Tour v476
SLV
iShares Silver Trust
$51.99 -2.82%
(7/31 12:20) ◀
|
Friday, July 31, 2026 (12:25pm)
January 2026
|
▶ (7/31 12:30)
◀ 7/31 12:25 ▶

Option Volume

Detail
ℹ
Current (07/31 12:25pm) 111,780
Calls: 67,711 (61%)
Puts: 44,069 (39%)
Prior (07/30) 95,367
Calls: 65,847 (69%)
Puts: 29,520 (31%)
Current vs Prior +17.21%
Calls: +2.83% (Calls)
Puts: +49.29% (Puts)
Prior 7-Day Total 1,167,870
Calls: 701,748 (60%)
Puts: 466,122 (40%)
Prior 7-Day Average 166,838
Calls: 100,249 (60%)
Puts: 66,588 (40%)
Current vs Prior 7-Day Avg -33.00%
Calls: -32.46%
Puts: -33.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:25pm) $15.99M
Calls: $9.50M (59%)
Puts: $6.49M (41%)
Prior (07/30) $14.93M
Calls: $12.31M (82%)
Puts: $2.61M (18%)
Current vs Prior +7.15%
Calls: -22.81%
Puts: +148.36%
Prior 7-Day Total $180.95M
Calls: $113.68M (63%)
Puts: $67.27M (37%)
Prior 7-Day Average $25.85M
Calls: $16.24M (63%)
Puts: $9.61M (37%)
Current vs Prior 7-Day Avg -38.14%
Calls: -41.48%
Puts: -32.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:25pm) 0.65
Prior (07/30) 0.45
Current vs Prior +45.18%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -1.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:25pm) 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% | 2.69%1.31% | 5.12%8.52% | 12.98%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -32.72% | -9.39%-32.72% | +1.76%+2.21% | +2.60%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -54.55% | -33.91%-57.94% | -11.77%-6.99% | -2.76%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -32.72% | -9.39%-32.72% | +1.76%+2.21% | +2.60%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.75% | 11.84%
Calls: 25.00% | 9.64%
Puts: 12.50% | 14.04%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +39.82% | -1.33%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +40.39% | +8.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. P/C ratio rising 45% - 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
12:25BULLISHBULLISHBULLISH
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 431 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.4010.55$10.481.4%10.90--
$43.00Jul 318.909.05$8.981.7%571.0065
$47.00Aug 285.755.85$5.801.7%--0.8130
$46.50Aug 105.605.70$5.651.8%440.92--
$47.50Sep 45.605.70$5.651.8%40.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 46.756.85$6.801.5%270.7629
$61.00Aug 289.209.35$9.271.6%10.8826
$60.00Sep 118.608.75$8.681.7%120.80--
$57.00Aug 285.705.80$5.751.7%110.76536
$60.00Sep 48.458.60$8.521.8%10.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.52, 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 30.100.12$0.1118.2%1.0K0.15454
$57.00Aug 70.110.12$0.128.3%2870.083.5K
$56.50Aug 70.130.15$0.1414.3%360.10706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%490.0413
$47.00Aug 70.100.12$0.1118.2%290.07230
$52.00Jul 310.150.17$0.1612.5%1.8K0.513.0K
$48.00Aug 70.170.19$0.1811.1%1090.11711
$49.50Aug 50.180.21$0.2015.0%340.15219

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 319.9010.10$10.002.0%431.00138
$42.50Jul 319.409.60$9.502.1%241.00105
$43.00Jul 318.909.05$8.981.7%571.0065
$43.50Jul 318.408.60$8.502.4%581.0051
$44.00Jul 317.908.05$7.981.9%551.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 318.909.10$9.002.2%350.99--
$62.00Jul 319.9010.10$10.002.0%350.992
$59.00Jul 316.957.10$7.032.1%590.996
$59.50Jul 317.407.60$7.502.7%610.9913
$60.00Jul 317.908.10$8.002.5%530.993

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 103.8K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.971.01$0.994.0%6.5K0.3127.5K
$52.00Jul 310.140.16$0.1513.3%6.3K0.492.5K
$52.50Jul 310.020.04$0.0366.7%3.8K0.138.3K
$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 30.330.39$0.3616.7%4.3K0.373.8K
$51.00Jul 310.010.02$0.0250.0%3.1K0.062.0K
$51.50Jul 310.030.04$0.0425.0%3.0K0.144.8K
$50.00Aug 70.470.50$0.496.1%2.5K0.251.1K
$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 346.5%, max 813.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11441.5%48.3%813.8%44138
$44.00Jul 31Aug 28354.7%47.9%640.7%55151
$42.50Jul 31Aug 14418.8%57.4%629.1%24209
$43.00Jul 31Aug 21348.8%51.8%573.6%57162
$62.00Jul 31Sep 4319.8%47.6%571.5%362.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11441.5%48.3%813.8%15245
$44.00Jul 31Sep 11354.7%45.8%675.0%3589
$43.00Jul 31Sep 11348.8%46.8%644.4%8138
$42.50Jul 31Aug 14418.8%57.4%629.1%976
$43.50Jul 31Aug 14375.9%54.1%594.2%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 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$54.00$54.50Aug 7$0.10$0.40$0.104.00$54.10
$54.50$55.00Aug 10$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$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. 260 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.85$1.85$0.1512.33$43.85
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$44.00$45.00Aug 28$0.87$0.87$0.136.69$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.88$1.88$0.1215.67$56.12
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05375.9%56.1%
$49.00Jul 31Aug 3$0.07123.9%35.6%
$50.00Jul 31Aug 3$0.0786.3%32.6%
$53.50Jul 31Aug 3$0.0979.4%29.8%
$50.50Jul 31Aug 3$0.1280.8%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 31Aug 3$0.05119.3%31.7%
$61.00Jul 31Aug 7$0.05293.6%56.4%
$62.00Jul 31Aug 7$0.05319.8%58.2%
$50.00Jul 31Aug 3$0.0786.3%32.6%
$57.00Jul 31Aug 7$0.07180.6%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.60% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.15$0.16$0.31$51.69$52.310.60%
$51.50Jul 31$0.52$0.04$0.56$50.94$52.061.08%
$52.50Jul 31$0.03$0.56$0.59$51.91$53.091.13%
$51.00Jul 31$0.99$0.02$1.01$49.99$52.011.94%
$53.00Jul 31$0.02$1.06$1.08$51.92$54.082.08%
$52.00Aug 3$0.55$0.57$1.12$50.88$53.122.15%
$51.50Aug 3$0.83$0.36$1.19$50.31$52.692.29%
$52.50Aug 3$0.35$0.84$1.19$51.31$53.692.29%
$51.00Aug 3$1.19$0.21$1.40$49.60$52.402.69%
$53.00Aug 3$0.19$1.22$1.41$51.59$54.412.71%

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$0.04$0.06$51.44$53.06
$52.50$51.50Jul 31$0.03$0.04$0.07$51.43$52.57
$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
$53.50$49.50Aug 3$0.11$0.05$0.16$49.34$53.66
$52.00$51.00Jul 31$0.15$0.02$0.17$50.83$52.17
$52.00$51.50Jul 31$0.15$0.04$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. 154 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
48/4950/51Sep 4$0.40$0.104.00$48.60$50.90
52/5256/56Sep 11$0.40$0.104.00$52.10$55.90
46/4748/50Sep 4$1.17$0.333.55$45.83$49.67
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
50/5053/54Sep 4$0.39$0.113.55$50.11$53.39
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39
48/4952/52Sep 11$0.39$0.113.55$48.61$52.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 5$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.09$0.9110.11
$51.00$51.50$52.00Aug 7$0.05$0.459.00
$45.50$46.00$46.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.07$1.9327.57
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.05$0.9519.00

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. 145 found (best yield 5.77%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.530.0%5.77%5.79%31--
$52.50Sep 11$2.800.501.0%5.39%6.37%22--
$52.00Sep 4$2.760.520.0%5.31%5.33%95571
$53.00Sep 11$2.580.481.9%4.96%6.91%2--
$52.50Sep 4$2.530.501.0%4.87%5.85%3726
$52.00Aug 28$2.440.520.0%4.69%4.71%93310
$53.50Sep 11$2.380.452.9%4.58%7.48%52
$53.00Sep 4$2.320.471.9%4.46%6.41%8110
$52.50Aug 28$2.200.491.0%4.23%5.21%32351
$54.00Sep 11$2.180.433.9%4.19%8.06%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 67,711
Total Puts 44,069
Put/Call Ratio 0.65
Net Difference 23,642

Prior's Put/Call Breakdown

Total Calls 65,847
Total Puts 29,520
Put/Call Ratio 0.45
Net Difference 36,327

Prior 7-Day Put/Call Summary

Total Calls 701,748
Total Puts 466,122
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