Tour v476
SLV
iShares Silver Trust
$51.99 -2.82%
(7/31 12:25) ◀
|
Friday, July 31, 2026 (12:30pm)
January 2026
|
▶ (7/31 12:35)
◀ 7/31 12:30 ▶

Option Volume

Detail
ℹ
Current (07/31 12:30pm) 114,062
Calls: 69,468 (61%)
Puts: 44,594 (39%)
Prior (07/30) 96,696
Calls: 66,845 (69%)
Puts: 29,851 (31%)
Current vs Prior +17.96%
Calls: +3.92% (Calls)
Puts: +49.39% (Puts)
Prior 7-Day Total 1,169,947
Calls: 703,388 (60%)
Puts: 466,559 (40%)
Prior 7-Day Average 167,135
Calls: 100,484 (60%)
Puts: 66,651 (40%)
Current vs Prior 7-Day Avg -31.75%
Calls: -30.87%
Puts: -33.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:30pm) $16.35M
Calls: $9.80M (60%)
Puts: $6.54M (40%)
Prior (07/30) $15.07M
Calls: $12.27M (81%)
Puts: $2.80M (19%)
Current vs Prior +8.48%
Calls: -20.08%
Puts: +133.65%
Prior 7-Day Total $181.72M
Calls: $114.32M (63%)
Puts: $67.40M (37%)
Prior 7-Day Average $25.96M
Calls: $16.33M (63%)
Puts: $9.63M (37%)
Current vs Prior 7-Day Avg -37.03%
Calls: -39.96%
Puts: -32.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:30pm) 0.64
Prior (07/30) 0.45
Current vs Prior +43.75%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -2.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:30pm) 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% | 2.67%1.31% | 5.14%8.50% | 12.98%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -32.72% | -10.04%-32.72% | +2.14%+1.98% | +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% | -34.38%-57.94% | -11.44%-7.20% | -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% | -10.04%-32.72% | +2.14%+1.98% | +2.60%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.90% | 11.07%
Calls: 17.31% | 9.64%
Puts: 12.50% | 12.50%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +11.11% | -7.75%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +11.56% | +1.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. P/C ratio rising 44% - 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
12:30BULLISHBULLISHBULLISH
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 435 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.4010.55$10.481.4%10.91--
$47.00Aug 285.755.85$5.801.7%--0.8130
$47.50Sep 45.605.70$5.651.8%40.77--
$44.00Aug 288.308.45$8.381.8%--0.9025
$44.00Aug 218.208.35$8.271.8%20.9216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 319.9510.10$10.021.5%351.002
$61.00Sep 49.359.50$9.431.6%10.851
$61.00Aug 289.209.35$9.271.6%10.8826
$61.00Aug 219.109.25$9.181.6%40.914.2K
$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. 139 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.070.08$0.0812.5%690.05503
$53.50Aug 30.100.11$0.119.1%1.0K0.15454
$57.00Aug 70.110.12$0.128.3%2880.083.5K
$56.50Aug 70.130.15$0.1414.3%390.10706
$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 30.060.07$0.0714.3%1590.09390
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 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 318.909.10$9.002.2%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
$54.00Jul 311.942.11$2.038.4%1431.00960
$54.50Jul 312.442.61$2.536.7%271.00267
$55.00Jul 312.983.10$3.043.9%1.1K1.001.7K
$55.50Jul 313.453.65$3.555.6%191.00420
$56.00Jul 313.954.15$4.054.9%931.00201

Most actively traded options today. High liquidity = easy entry/exit. 544 active (total vol 105.6K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.981.03$1.005.0%6.5K0.3127.5K
$52.00Jul 310.140.16$0.1513.3%6.3K0.492.5K
$52.50Jul 310.030.04$0.0425.0%3.9K0.148.3K
$53.00Jul 310.010.02$0.0250.0%3.1K0.067.4K
$56.00Aug 120.330.39$0.3616.7%2.7K0.17141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.330.36$0.358.6%4.3K0.363.8K
$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 70.460.49$0.486.2%2.5K0.251.1K
$42.00Sep 40.250.29$0.2714.8%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 341.9%, max 828.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11446.2%48.0%828.7%44138
$44.00Jul 31Aug 28358.4%47.5%655.3%55151
$42.50Jul 31Aug 14423.3%57.4%637.4%24209
$43.00Jul 31Aug 21352.5%51.4%585.1%57162
$62.00Jul 31Sep 4323.9%47.7%579.5%372.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11446.2%48.0%828.7%15245
$44.00Jul 31Sep 11358.4%45.7%684.9%3589
$43.00Jul 31Sep 11352.5%46.8%653.8%8138
$42.50Jul 31Aug 14423.3%57.4%637.4%976
$43.50Jul 31Aug 14379.9%54.1%602.0%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 1.91)

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
$54.50$55.00Aug 10$0.10$0.40$0.104.00$54.60
$56.50$57.00Sep 4$0.10$0.40$0.104.00$56.60
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$44.00Sep 11$0.31$1.69$0.315.45$45.69
$46.00$45.00Sep 4$0.16$0.84$0.165.25$45.84

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 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$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
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.88$1.88$0.1215.67$56.12
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$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. 24 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05379.9%56.0%
$50.00Jul 31Aug 3$0.0787.6%31.4%
$53.50Jul 31Aug 3$0.0980.3%29.4%
$50.50Jul 31Aug 3$0.1182.1%30.9%
$48.50Jul 31Aug 5$0.13143.9%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0584.7%30.5%
$61.00Jul 31Aug 7$0.05297.3%56.5%
$50.00Jul 31Aug 3$0.0687.6%31.4%
$46.50Jul 31Aug 7$0.08237.6%50.9%
$56.50Jul 31Aug 7$0.10167.4%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 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$0.04$0.56$0.60$51.90$53.101.15%
$51.00Jul 31$0.98$0.02$1.00$50.00$52.001.92%
$53.00Jul 31$0.02$1.04$1.06$51.94$54.062.04%
$52.00Aug 3$0.55$0.56$1.11$50.89$53.112.14%
$51.50Aug 3$0.83$0.35$1.18$50.32$52.682.27%
$52.50Aug 3$0.34$0.85$1.19$51.31$53.692.29%
$51.00Aug 3$1.18$0.21$1.39$49.61$52.392.67%
$53.00Aug 3$0.19$1.21$1.40$51.60$54.402.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.58%)

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$0.04$0.06$51.44$53.06
$52.50$51.50Jul 31$0.04$0.04$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$0.07$0.13$49.87$54.13
$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
$53.50$50.00Aug 3$0.11$0.07$0.18$49.82$53.68
$52.00$51.50Jul 31$0.15$0.04$0.19$51.31$52.19

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
48/4850/51Sep 4$0.40$0.104.00$47.60$50.90
52/5254/55Sep 11$0.40$0.104.00$52.10$54.90
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
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
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
45/4648/50Sep 4$1.14$0.363.17$44.86$49.64
47/4850/51Sep 4$0.38$0.123.17$47.12$50.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 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
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$48.50$49.00$49.50Aug 5$0.05$0.459.00
$45.50$46.00$46.50Aug 10$0.05$0.459.00
$44.50$45.00$45.50Aug 12$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
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$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. 168 found (best net $-0.23, 163 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-$0.23$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-$0.10$0.90

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$3.000.520.0%5.77%5.79%31--
$52.50Sep 11$2.790.501.0%5.37%6.35%22--
$52.00Sep 4$2.760.520.0%5.31%5.33%95571
$53.00Sep 11$2.570.471.9%4.94%6.89%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$2.370.452.9%4.56%7.46%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$2.170.423.9%4.17%8.04%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 69,468
Total Puts 44,594
Put/Call Ratio 0.64
Net Difference 24,874

Prior's Put/Call Breakdown

Total Calls 66,845
Total Puts 29,851
Put/Call Ratio 0.45
Net Difference 36,994

Prior 7-Day Put/Call Summary

Total Calls 703,388
Total Puts 466,559
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