Tour v476
SLV
iShares Silver Trust
$51.94 -2.91%
(7/31 12:50) ◀
|
Friday, July 31, 2026 (12:55pm)
January 2026
|
▶ (7/31 13:00)
◀ 7/31 12:55 ▶

Option Volume

Detail
ℹ
Current (07/31 12:55pm) 123,263
Calls: 75,492 (61%)
Puts: 47,771 (39%)
Prior (07/30) 103,245
Calls: 71,718 (69%)
Puts: 31,527 (31%)
Current vs Prior +19.39%
Calls: +5.26% (Calls)
Puts: +51.52% (Puts)
Prior 7-Day Total 1,190,528
Calls: 717,948 (60%)
Puts: 472,580 (40%)
Prior 7-Day Average 170,075
Calls: 102,564 (60%)
Puts: 67,511 (40%)
Current vs Prior 7-Day Avg -27.52%
Calls: -26.40%
Puts: -29.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:55pm) $17.85M
Calls: $10.81M (61%)
Puts: $7.03M (39%)
Prior (07/30) $15.40M
Calls: $12.24M (80%)
Puts: $3.15M (20%)
Current vs Prior +15.91%
Calls: -11.69%
Puts: +123.09%
Prior 7-Day Total $185.00M
Calls: $116.68M (63%)
Puts: $68.32M (37%)
Prior 7-Day Average $26.43M
Calls: $16.67M (63%)
Puts: $9.76M (37%)
Current vs Prior 7-Day Avg -32.47%
Calls: -35.13%
Puts: -27.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:55pm) 0.63
Prior (07/30) 0.44
Current vs Prior +43.95%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:55pm) 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% | 2.56%1.29% | 5.14%8.49% | 12.96%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -33.64% | -13.84%-33.64% | +2.24%+1.85% | +2.40%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -55.17% | -37.15%-58.52% | -11.36%-7.32% | -2.95%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -33.64% | -13.84%-33.64% | +2.24%+1.85% | +2.40%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.88% | 7.79%
Calls: 26.00% | 6.33%
Puts: 11.76% | 9.26%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +40.79% | -35.08%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +41.36% | -28.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($10.81M). 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
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
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 430 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.3510.50$10.431.4%10.90--
$51.50Sep 43.003.05$3.031.7%180.5519
$46.50Aug 145.705.80$5.751.7%400.892
$47.50Sep 45.555.65$5.601.8%40.77--
$44.00Aug 288.308.45$8.381.8%--0.9025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.159.30$9.231.6%40.904.2K
$60.00Sep 118.608.75$8.681.7%120.80--
$60.00Sep 48.458.60$8.521.8%10.8312
$60.00Aug 288.308.45$8.381.8%280.86280
$60.00Aug 218.208.35$8.271.8%490.8810.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.050.06$0.0616.7%9290.08833
$59.00Aug 70.050.06$0.0616.7%400.041.4K
$56.00Aug 50.070.08$0.0812.5%170.07448
$58.00Aug 70.070.08$0.0812.5%690.05503
$57.50Aug 70.080.09$0.0911.1%1610.06527
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%780.1183
$52.00Jul 310.160.18$0.1711.8%2.0K0.573.0K
$48.00Aug 70.160.18$0.1711.8%1170.11711

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.8510.05$9.952.0%591.00138
$42.50Jul 319.359.55$9.452.1%681.00105
$43.00Jul 318.859.05$8.952.2%911.0065
$43.50Jul 318.358.55$8.452.4%641.0051
$44.00Jul 317.858.05$7.952.5%551.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 56.957.15$7.052.8%--1.0015
$61.00Jul 318.959.15$9.052.2%350.99--
$62.00Jul 319.9510.15$10.052.0%350.992
$59.00Jul 316.957.15$7.052.8%590.996
$59.50Jul 317.457.65$7.552.6%610.9913

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 113.9K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.110.12$0.128.3%7.2K0.432.5K
$55.00Aug 210.951.01$0.986.1%6.6K0.3027.5K
$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 30.320.35$0.348.8%4.4K0.363.8K
$51.00Jul 310.010.02$0.0250.0%3.2K0.062.0K
$51.50Jul 310.020.04$0.0366.7%3.1K0.144.8K
$50.00Aug 70.450.50$0.4810.4%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. 76 strikes (avg 385.3%, max 881.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11471.5%48.0%881.5%60138
$44.00Jul 31Aug 28393.7%47.4%730.9%55151
$42.50Jul 31Aug 14447.3%56.7%689.1%68209
$44.50Jul 31Aug 12370.3%50.5%633.3%11058
$62.00Jul 31Sep 4344.7%47.5%626.2%402.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11471.5%48.0%881.5%15245
$44.00Jul 31Sep 11393.7%45.5%764.8%3589
$43.00Jul 31Sep 11372.3%46.6%699.2%11138
$42.50Jul 31Aug 14447.3%56.7%689.1%976
$43.50Jul 31Aug 14401.2%53.5%649.9%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 9.00, avg 1.95)

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$0.22$1.28$0.225.82$58.72
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
$55.00$55.50Aug 14$0.11$0.39$0.113.55$55.11
$55.50$56.00Aug 28$0.11$0.39$0.113.55$55.61
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. 252 found (best R:R 14.38, avg 1.48)

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
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$57.00$56.00Aug 21$0.86$0.86$0.146.14$56.14
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$58.00Sep 11$1.70$1.70$0.305.67$58.30
$60.00$58.00Sep 4$1.69$1.69$0.315.45$58.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 31Aug 5$0.05471.5%80.5%
$43.50Jul 31Aug 7$0.05401.2%55.9%
$50.00Jul 31Aug 3$0.0790.6%31.2%
$53.50Jul 31Aug 3$0.0787.5%28.3%
$50.50Jul 31Aug 3$0.1084.3%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 31Aug 3$0.0587.5%28.3%
$50.00Jul 31Aug 3$0.0690.6%31.2%
$46.50Jul 31Aug 7$0.07278.1%50.2%
$50.50Jul 31Aug 3$0.0984.3%29.4%
$56.50Jul 31Aug 7$0.13179.1%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 0.56% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.12$0.17$0.29$51.71$52.290.56%
$51.50Jul 31$0.50$0.03$0.53$50.97$52.031.02%
$52.50Jul 31$0.03$0.55$0.58$51.92$53.081.12%
$51.00Jul 31$0.97$0.02$0.99$50.01$51.991.91%
$52.00Aug 3$0.50$0.54$1.04$50.96$53.042.00%
$53.00Jul 31$0.02$1.06$1.08$51.92$54.082.08%
$51.50Aug 3$0.79$0.34$1.13$50.37$52.632.18%
$52.50Aug 3$0.31$0.84$1.15$51.35$53.652.21%
$51.00Aug 3$1.16$0.20$1.36$49.64$52.362.62%
$53.00Aug 3$0.17$1.22$1.39$51.61$54.392.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.48%)

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$0.03$0.05$51.45$53.05
$52.50$51.50Jul 31$0.03$0.03$0.06$51.44$52.56
$54.00$49.50Aug 3$0.06$0.04$0.10$49.40$54.10
$53.50$49.50Aug 3$0.09$0.04$0.13$49.37$53.63
$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
$52.00$51.50Jul 31$0.12$0.03$0.15$51.35$52.15
$53.50$50.00Aug 3$0.09$0.07$0.16$49.84$53.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 4.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4952/52Sep 4$0.40$0.104.00$48.60$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
46/4748/50Sep 4$1.19$0.313.84$45.81$49.69
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
45/4648/50Sep 4$1.15$0.353.29$44.85$49.65
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38
48/4852/53Sep 11$0.38$0.123.17$48.12$52.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 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
$47.00$48.00$49.00Aug 21$0.08$0.9211.50
$52.00$52.50$53.00Aug 3$0.05$0.459.00
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$44.50$45.00$45.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$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. 169 found (best net $--, 164 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-$0.60$0.90
$60.00$61.001:2Aug 21-$0.15$0.85
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
$52.00$50.001:2Sep 11-$1.06$0.94
$43.00$42.001:2Aug 21-$0.08$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 5.78%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.78%5.89%35--
$52.50Sep 11$2.770.501.1%5.33%6.41%26--
$52.00Sep 4$2.740.520.1%5.28%5.39%95571
$53.00Sep 11$2.550.472.0%4.91%6.95%2--
$52.50Sep 4$2.510.491.1%4.83%5.91%3726
$52.00Aug 28$2.420.520.1%4.66%4.77%93310
$53.50Sep 11$2.350.453.0%4.52%7.53%52
$53.00Sep 4$2.280.472.0%4.39%6.43%8110
$52.50Aug 28$2.180.491.1%4.20%5.28%39351
$54.00Sep 11$2.150.424.0%4.14%8.11%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 75,492
Total Puts 47,771
Put/Call Ratio 0.63
Net Difference 27,721

Prior's Put/Call Breakdown

Total Calls 71,718
Total Puts 31,527
Put/Call Ratio 0.44
Net Difference 40,191

Prior 7-Day Put/Call Summary

Total Calls 717,948
Total Puts 472,580
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