Tour v475
SLV
iShares Silver Trust
$51.82 -3.14%
(7/30 18:11) ◀
|
Friday, July 31, 2026 (9:35am)
January 2026
|
▶ (7/31 09:40)
◀ 7/31 09:35 ▶

Option Volume

Detail
ℹ
Current (07/31 9:35am) 13,660
Calls: 6,793 (50%)
Puts: 6,867 (50%)
Prior (07/30) 7,425
Calls: 3,738 (50%)
Puts: 3,687 (50%)
Current vs Prior +83.97%
Calls: +81.73% (Calls)
Puts: +86.25% (Puts)
Prior 7-Day Total 1,271,396
Calls: 785,181 (62%)
Puts: 486,215 (38%)
Prior 7-Day Average 181,628
Calls: 112,168 (62%)
Puts: 69,459 (38%)
Current vs Prior 7-Day Avg -92.48%
Calls: -93.94%
Puts: -90.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31 9:35am) $1.27M
Calls: $561.4K (44%)
Puts: $707.4K (56%)
Prior (07/30) $586.8K
Calls: $437.8K (75%)
Puts: $149.0K (25%)
Current vs Prior +116.22%
Calls: +28.23%
Puts: +374.68%
Prior 7-Day Total $208.38M
Calls: $133.32M (64%)
Puts: $75.06M (36%)
Prior 7-Day Average $29.77M
Calls: $19.05M (64%)
Puts: $10.72M (36%)
Current vs Prior 7-Day Avg -95.74%
Calls: -97.05%
Puts: -93.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 9:35am) 1.01
Prior (07/30) 0.99
Current vs Prior +2.49%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +65.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31 9:35am) 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 7,479,419
Calls: 5,221,862 (70%)
Puts: 2,257,557 (30%)
Prior 7-Day Average 1,068,488
Calls: 745,980 (70%)
Puts: 322,508 (30%)
Current vs Prior 7-Day Avg +6.54%
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 1.58% | 2.82%1.58% | 5.19%8.55% | 13.03%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -58.42% | -37.40%-58.42% | -15.76%-6.63% | -2.41%
Prior 7-Day Avg 2.61% | 3.76%2.77% | 5.57%8.93% | 13.15%
Current vs 7-Day Avg -39.33% | -25.00%-42.96% | -6.82%-4.25% | -0.96%
Prior 7-Day Eod 3.81% | 4.50%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -58.42% | -37.40%-18.60% | +3.24%+2.55% | +2.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.86% | 13.02%
Calls: 22.22% | 12.99%
Puts: 13.51% | 13.04%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior +34.59% | -2.40%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg +33.86% | +22.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 116% vs prior. Above-average activity with volume up 84% vs prior. Slightly bearish P/C ratio of 1.01. Call-heavy open interest (788,769 calls vs 349,615 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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
09:50BULLISHBULLISHBULLISH
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 323 of results (avg 5.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.208.35$8.271.8%--0.8925
$41.50Jul 3110.2510.45$10.351.9%--0.9993
$41.50Aug 310.2510.45$10.351.9%--0.9919
$42.00Aug 2810.0510.25$10.152.0%--0.9212
$42.00Aug 219.9510.15$10.052.0%--0.9355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 710.1010.30$10.202.0%--1.0088
$61.00Aug 79.109.30$9.202.2%--1.0039
$55.00Sep 44.554.65$4.602.2%--0.6435
$60.00Aug 218.308.50$8.402.4%100.8910.1K
$60.00Aug 78.108.30$8.202.4%--1.00162

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.050.06$0.0616.7%100.0411.7K
$58.00Aug 70.070.08$0.0812.5%20.05503
$57.50Aug 70.090.10$0.1010.0%160.07527
$57.00Aug 70.100.12$0.1118.2%--0.073.5K
$53.50Aug 30.110.13$0.1216.7%1580.15454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%--0.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$46.00Aug 70.070.08$0.0812.5%20.05190
$47.00Aug 70.120.13$0.137.7%10.07230
$51.50Jul 310.130.15$0.1414.3%2160.314.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 108.809.00$8.902.2%--1.0013
$43.00Jul 318.758.95$8.852.3%61.0065
$44.00Jul 317.757.95$7.852.5%--1.00126
$44.50Jul 317.257.45$7.352.7%--0.9958
$45.00Jul 316.756.95$6.852.9%--0.9959
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 312.592.77$2.686.7%--1.00267
$55.00Jul 313.053.25$3.156.3%61.001.7K
$55.50Jul 313.553.80$3.686.8%--1.00420
$56.00Jul 314.054.25$4.154.8%61.00201
$56.50Jul 314.554.75$4.654.3%--1.00248

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 13.3K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 140.580.66$0.6212.9%7790.252.1K
$55.00Aug 210.940.99$0.975.2%6900.3027.5K
$52.50Jul 310.060.08$0.0728.6%3350.188.3K
$54.00Jul 310.010.02$0.0250.0%3130.037.0K
$54.00Aug 50.220.29$0.2626.9%2900.201.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.420.48$0.4513.3%4.1K0.413.8K
$53.00Aug 212.642.76$2.704.4%6970.568.5K
$51.00Jul 310.030.05$0.0450.0%3500.122.0K
$52.00Jul 310.340.39$0.3713.5%3290.603.0K
$51.50Jul 310.130.15$0.1414.3%2160.314.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 208.4%, max 613.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28343.0%50.5%578.7%--150
$41.50Jul 31Aug 14360.8%59.2%509.9%--113
$42.50Jul 31Aug 14325.8%56.6%476.0%6209
$62.00Jul 31Sep 4266.5%48.2%453.3%--2.8K
$61.00Jul 31Sep 4257.9%47.2%446.4%--707
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11343.0%48.0%613.9%7245
$41.50Jul 31Aug 14360.8%59.2%509.9%--114
$42.50Jul 31Aug 14325.8%56.6%476.0%--76
$43.00Jul 31Sep 4260.8%48.1%441.7%--161
$43.50Jul 31Aug 14280.9%53.8%422.4%--89

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 9.71, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.10$0.90$0.109.00$58.10
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$57.00$58.50Sep 11$0.29$1.21$0.294.17$57.29
$54.00$54.50Aug 7$0.10$0.40$0.104.00$54.10
$56.50$57.00Aug 28$0.10$0.40$0.104.00$56.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$46.00Aug 12$0.14$1.36$0.149.71$47.36
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$45.00$44.00Sep 4$0.13$0.87$0.136.69$44.87
$46.00$45.00Sep 4$0.16$0.84$0.165.25$45.84
$49.00$48.00Aug 12$0.17$0.83$0.174.88$48.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$45.00$50.00Aug 10$4.47$4.47$0.538.43$49.47
$49.00$50.00Aug 5$0.86$0.86$0.146.14$49.86
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$45.00$47.00Aug 28$1.67$1.67$0.335.06$46.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$60.00$58.00Sep 4$1.78$1.78$0.228.09$58.22
$56.00$55.00Aug 10$0.88$0.88$0.127.33$55.12
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$58.00$57.00Sep 4$0.82$0.82$0.184.56$57.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 31Aug 5$0.05146.3%48.6%
$54.00Jul 31Aug 3$0.0580.6%32.6%
$50.00Jul 31Aug 3$0.0973.0%32.1%
$48.50Jul 31Aug 5$0.10114.4%43.0%
$53.50Jul 31Aug 3$0.1065.3%31.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 31Aug 3$0.0593.4%34.9%
$54.00Jul 31Aug 3$0.0680.6%32.6%
$50.00Jul 31Aug 3$0.0873.0%32.1%
$53.50Jul 31Aug 3$0.0865.3%31.9%
$58.00Aug 3Aug 7$0.0847.6%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 1.08% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.19$0.37$0.56$51.44$52.561.08%
$51.50Jul 31$0.45$0.14$0.59$50.91$52.091.14%
$52.50Jul 31$0.07$0.75$0.82$51.68$53.321.58%
$51.00Jul 31$0.89$0.04$0.93$50.07$51.931.79%
$52.00Aug 3$0.52$0.69$1.21$50.79$53.212.34%
$51.50Aug 3$0.77$0.45$1.22$50.28$52.722.35%
$53.00Jul 31$0.04$1.21$1.25$51.75$54.252.41%
$52.50Aug 3$0.33$1.00$1.33$51.17$53.832.57%
$50.50Jul 31$1.33$0.03$1.36$49.14$51.862.62%
$51.00Aug 3$1.11$0.28$1.39$49.61$52.392.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.14% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 31$0.04$0.03$0.07$50.43$53.07
$53.00$51.00Jul 31$0.04$0.04$0.08$50.92$53.08
$52.50$50.50Jul 31$0.07$0.03$0.10$50.40$52.60
$52.50$51.00Jul 31$0.07$0.04$0.11$50.89$52.61
$54.00$49.50Aug 3$0.07$0.05$0.12$49.38$54.12
$53.50$49.50Aug 3$0.12$0.05$0.17$49.33$53.67
$54.00$50.00Aug 3$0.07$0.10$0.17$49.83$54.17
$53.00$51.50Jul 31$0.04$0.14$0.18$51.32$53.18
$52.50$51.50Jul 31$0.07$0.14$0.21$51.29$52.71
$52.00$50.50Jul 31$0.19$0.03$0.22$50.28$52.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 5.67, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.85$0.155.67$45.15$48.85
49/5050/51Aug 10$0.40$0.104.00$49.10$50.90
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
49/5051/52Aug 10$0.39$0.113.55$49.11$51.39
51/5253/54Aug 10$0.39$0.113.55$51.11$53.39
51/5255/56Sep 4$0.39$0.113.55$51.11$55.39
49/5052/52Aug 10$0.38$0.123.17$49.12$51.88
52/5254/54Aug 10$0.38$0.123.17$51.62$53.88
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 5$0.07$0.9313.29
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$55.50$56.00$56.50Aug 7$0.05$0.459.00
$56.50$57.00$57.50Aug 7$0.05$0.459.00
$51.00$51.50$52.00Aug 14$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. 163 found (best net $-0.03, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 10-$0.05$0.95
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 14-$0.09$0.91
$61.00$62.001:2Aug 14-$0.09$0.91
$59.00$60.001:2Aug 12-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$46.001:2Aug 12-$0.03$1.47
$52.50$51.001:2Aug 12-$0.41$1.09
$44.00$43.001:2Aug 12-$0.05$0.95
$46.00$45.001:2Aug 12-$0.07$0.93
$43.00$42.001:2Aug 21-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.15%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.670.520.3%5.15%5.50%--71
$52.50Sep 4$2.440.491.3%4.71%6.02%--26
$52.00Aug 28$2.360.510.3%4.55%4.90%1310
$53.00Sep 4$2.230.462.3%4.30%6.58%--110
$52.50Aug 28$2.120.481.3%4.09%5.40%--351
$54.00Sep 11$2.100.424.2%4.05%8.26%--17
$53.50Sep 4$2.040.433.2%3.94%7.18%4934
$52.00Aug 21$2.010.510.3%3.88%4.23%2493.1K
$54.50Sep 11$1.930.405.2%3.72%8.90%--30
$53.00Aug 28$1.910.452.3%3.69%5.96%--345

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 6,793
Total Puts 6,867
Put/Call Ratio 1.01
Net Difference -74

Prior's Put/Call Breakdown

Total Calls 3,738
Total Puts 3,687
Put/Call Ratio 0.99
Net Difference 51

Prior 7-Day Put/Call Summary

Total Calls 785,181
Total Puts 486,215
Average Put/Call Ratio 0.61
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