Tour v476
SLV
iShares Silver Trust
$51.93 -2.93%
(7/31 12:40) ◀
|
Friday, July 31, 2026 (12:45pm)
January 2026
|
▶ (7/31 12:50)
◀ 7/31 12:45 ▶

Option Volume

Detail
ℹ
Current (07/31 12:45pm) 121,114
Calls: 74,418 (61%)
Puts: 46,696 (39%)
Prior (07/30) 101,083
Calls: 70,345 (70%)
Puts: 30,738 (30%)
Current vs Prior +19.82%
Calls: +5.79% (Calls)
Puts: +51.92% (Puts)
Prior 7-Day Total 1,181,268
Calls: 711,514 (60%)
Puts: 469,754 (40%)
Prior 7-Day Average 168,752
Calls: 101,644 (60%)
Puts: 67,107 (40%)
Current vs Prior 7-Day Avg -28.23%
Calls: -26.79%
Puts: -30.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:45pm) $17.31M
Calls: $10.39M (60%)
Puts: $6.93M (40%)
Prior (07/30) $15.19M
Calls: $12.20M (80%)
Puts: $2.99M (20%)
Current vs Prior +13.98%
Calls: -14.86%
Puts: +131.59%
Prior 7-Day Total $183.45M
Calls: $115.87M (63%)
Puts: $67.58M (37%)
Prior 7-Day Average $26.21M
Calls: $16.55M (63%)
Puts: $9.65M (37%)
Current vs Prior 7-Day Avg -33.94%
Calls: -37.25%
Puts: -28.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:45pm) 0.63
Prior (07/30) 0.44
Current vs Prior +43.60%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:45pm) 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% | 2.60%1.29% | 5.12%8.49% | 13.06%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -33.63% | -12.53%-33.63% | +1.88%+1.87% | +3.18%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -55.17% | -36.19%-58.51% | -11.67%-7.30% | -2.21%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -33.63% | -12.53%-33.63% | +1.88%+1.87% | +3.18%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.20% | 12.06%
Calls: 23.40% | 15.19%
Puts: 5.00% | 8.93%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +5.89% | +0.50%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +6.32% | +10.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.63. 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
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 425 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.3510.50$10.431.4%10.90--
$44.00Aug 288.258.40$8.321.8%--0.9025
$44.00Aug 218.158.30$8.231.8%20.9316
$47.50Aug 285.305.40$5.351.9%--0.7990
$42.00Aug 2810.1510.35$10.252.0%--0.9312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.259.40$9.321.6%10.8826
$60.00Aug 288.358.50$8.431.8%280.86280
$60.00Aug 218.208.35$8.271.8%480.8810.1K
$62.00Jul 319.9510.15$10.052.0%351.002
$62.00Aug 79.9510.15$10.052.0%--0.9888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.050.06$0.0616.7%9250.08833
$59.00Aug 70.050.06$0.0616.7%400.041.4K
$58.00Aug 70.070.08$0.0812.5%690.05503
$57.50Aug 70.080.09$0.0911.1%1610.06527
$57.00Aug 70.100.12$0.1118.2%3410.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%490.0413
$44.00Aug 140.100.11$0.119.1%30.0574
$49.00Aug 50.120.14$0.1315.4%680.1183
$48.00Aug 70.160.19$0.1816.7%1090.11711
$49.50Aug 50.180.20$0.1910.5%350.15219

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.359.55$9.452.1%--1.0010
$43.00Aug 38.859.05$8.952.2%--1.0032
$44.00Aug 37.858.05$7.952.5%--1.0034
$44.50Aug 37.307.55$7.433.4%--1.0030
$45.50Aug 36.356.55$6.453.1%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 312.032.13$2.084.8%1471.00960
$54.50Jul 312.492.67$2.587.0%271.00267
$55.00Jul 312.983.15$3.075.5%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. 548 active (total vol 111.9K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.100.13$0.1225.0%7.1K0.432.5K
$55.00Aug 210.951.02$0.997.1%6.5K0.3127.5K
$52.50Jul 310.020.03$0.0333.3%4.4K0.118.3K
$53.00Jul 310.010.02$0.0250.0%3.3K0.067.4K
$56.00Aug 120.310.38$0.3520.0%2.7K0.17141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.340.36$0.355.7%4.3K0.373.8K
$51.00Jul 310.010.02$0.0250.0%3.2K0.062.0K
$51.50Jul 310.030.05$0.0450.0%3.0K0.174.8K
$50.00Aug 70.460.50$0.488.3%2.6K0.251.1K
$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 363.7%, max 895.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11477.4%48.0%895.2%60138
$44.00Jul 31Aug 28384.2%47.3%712.3%55151
$42.50Jul 31Aug 14436.5%56.6%671.1%40209
$44.50Jul 31Aug 12361.4%50.4%616.9%11058
$45.00Jul 31Aug 28325.5%45.9%608.3%10672
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11477.4%48.0%895.2%15245
$44.00Jul 31Sep 11384.2%45.6%742.7%3589
$43.00Jul 31Sep 11363.4%46.5%681.1%11138
$42.50Jul 31Aug 14436.5%56.6%671.1%976
$45.00Jul 31Sep 11325.5%44.4%632.9%910.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.10$0.90$0.109.00$58.10
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$53.50$54.00Aug 5$0.10$0.40$0.104.00$53.60
$58.00$58.50Sep 11$0.10$0.40$0.104.00$58.10
$57.00$58.00Sep 11$0.21$0.79$0.213.76$57.21
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
$45.00$44.00Sep 11$0.13$0.87$0.136.69$44.87
$46.00$45.00Sep 4$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 9.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 28$0.89$0.89$0.118.09$44.89
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$47.00$48.00Aug 21$0.81$0.81$0.194.26$47.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$61.00$60.00Sep 4$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05372.2%55.8%
$49.50Jul 31Aug 3$0.06108.2%33.2%
$50.00Jul 31Aug 3$0.0788.4%31.0%
$53.50Jul 31Aug 3$0.0885.4%29.0%
$48.50Jul 31Aug 5$0.10147.3%42.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0688.4%31.0%
$46.50Jul 31Aug 7$0.07271.4%50.1%
$53.50Jul 31Aug 3$0.0785.4%29.0%
$50.50Jul 31Aug 3$0.0982.3%29.2%
$57.00Jul 31Aug 7$0.10190.7%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 0.62% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.12$0.20$0.32$51.68$52.320.62%
$51.50Jul 31$0.47$0.04$0.51$50.99$52.010.98%
$52.50Jul 31$0.03$0.59$0.62$51.88$53.121.19%
$51.00Jul 31$0.94$0.02$0.96$50.04$51.961.85%
$52.00Aug 3$0.51$0.56$1.07$50.93$53.072.06%
$53.00Jul 31$0.02$1.08$1.10$51.90$54.102.12%
$51.50Aug 3$0.79$0.35$1.14$50.36$52.642.20%
$52.50Aug 3$0.30$0.86$1.16$51.34$53.662.23%
$51.00Aug 3$1.15$0.20$1.35$49.65$52.352.60%
$53.00Aug 3$0.17$1.23$1.40$51.60$54.402.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.49%)

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$0.04$0.10$49.40$54.10
$54.00$50.00Aug 3$0.06$0.07$0.13$49.87$54.13
$52.00$51.00Jul 31$0.12$0.02$0.14$50.86$52.14
$53.50$49.50Aug 3$0.10$0.04$0.14$49.36$53.64
$52.00$51.50Jul 31$0.12$0.04$0.16$51.34$52.16
$53.50$50.00Aug 3$0.10$0.07$0.17$49.83$53.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 3.55, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4850/50Aug 28$0.39$0.113.55$47.11$49.89
46/4748/50Sep 4$1.17$0.333.55$45.83$49.67
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
48/4951/52Sep 4$0.38$0.123.17$48.62$51.38
45/4648/50Sep 4$1.12$0.382.95$44.88$49.62
48/4952/52Sep 4$0.37$0.132.85$48.63$52.37
47/4852/52Sep 11$0.37$0.132.85$47.13$52.37
48/4852/52Sep 11$0.37$0.132.85$47.63$52.37
48/4852/53Sep 11$0.37$0.132.85$48.13$52.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$42.00$43.00$44.00Aug 21$0.08$0.9211.50
$48.00$48.50$49.00Aug 5$0.05$0.459.00
$52.50$53.00$53.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 10$0.09$0.9110.11
$50.00$50.50$51.00Aug 3$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. 172 found (best net $--, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 10-$0.05$0.95
$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-$0.62$0.88
$60.00$61.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$43.001:2Aug 10$0.00$1.00
$46.00$45.001:2Aug 12-$0.06$0.94
$43.00$42.001:2Aug 21-$0.08$0.92
$52.00$50.001:2Sep 11-$1.08$0.92
$47.00$46.001:2Aug 12-$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 5.74%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.980.520.1%5.74%5.87%33--
$52.50Sep 11$2.750.501.1%5.30%6.39%24--
$52.00Sep 4$2.710.520.1%5.22%5.35%95571
$53.00Sep 11$2.530.472.1%4.87%6.93%2--
$52.50Sep 4$2.500.491.1%4.81%5.91%3726
$52.00Aug 28$2.410.520.1%4.64%4.78%93310
$53.50Sep 11$2.340.453.0%4.51%7.53%52
$53.00Sep 4$2.290.472.1%4.41%6.47%8110
$52.50Aug 28$2.160.491.1%4.16%5.26%39351
$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 74,418
Total Puts 46,696
Put/Call Ratio 0.63
Net Difference 27,722

Prior's Put/Call Breakdown

Total Calls 70,345
Total Puts 30,738
Put/Call Ratio 0.44
Net Difference 39,607

Prior 7-Day Put/Call Summary

Total Calls 711,514
Total Puts 469,754
Average Put/Call Ratio 0.65
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