Tour v475
SLV
iShares Silver Trust
$51.67 -3.42%
(7/31 09:45) ◀
|
Friday, July 31, 2026 (9:50am)
January 2026
|
▶ (7/31 09:55)
◀ 7/31 09:50 ▶

Option Volume

Detail
ℹ
Current (07/31 9:50am) 28,379
Calls: 15,508 (55%)
Puts: 12,871 (45%)
Prior (07/30) 19,825
Calls: 11,588 (58%)
Puts: 8,237 (42%)
Current vs Prior +43.15%
Calls: +33.83% (Calls)
Puts: +56.26% (Puts)
Prior 7-Day Total 990,841
Calls: 592,862 (60%)
Puts: 397,979 (40%)
Prior 7-Day Average 141,548
Calls: 84,694 (60%)
Puts: 56,854 (40%)
Current vs Prior 7-Day Avg -79.95%
Calls: -81.69%
Puts: -77.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 9:50am) $3.36M
Calls: $1.68M (50%)
Puts: $1.68M (50%)
Prior (07/30) $3.22M
Calls: $2.72M (85%)
Puts: $495.2K (15%)
Current vs Prior +4.29%
Calls: -38.40%
Puts: +239.06%
Prior 7-Day Total $154.92M
Calls: $98.36M (63%)
Puts: $56.56M (37%)
Prior 7-Day Average $22.13M
Calls: $14.05M (63%)
Puts: $8.08M (37%)
Current vs Prior 7-Day Avg -84.84%
Calls: -88.06%
Puts: -79.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 9:50am) 0.83
Prior (07/30) 0.71
Current vs Prior +16.76%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +19.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 9:50am) 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 1.68% | 2.92%1.68% | 5.28%8.67% | 13.08%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -13.38% | -1.67%-13.38% | +5.08%+4.01% | +3.39%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -41.49% | -28.27%-45.85% | -8.89%-5.36% | -2.01%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -13.38% | -1.67%-13.38% | +5.08%+4.01% | +3.39%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.67% | 9.22%
Calls: 5.26% | 8.45%
Puts: 4.08% | 10.00%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -65.18% | -23.17%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -65.03% | -15.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Call-heavy open interest (788,769 calls vs 349,615 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
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
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 366 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.058.20$8.131.8%--0.8925
$41.50Aug 710.1010.30$10.202.0%--1.0023
$41.50Jul 3110.0510.25$10.152.0%21.0093
$41.50Aug 310.0510.25$10.152.0%--1.0019
$42.00Aug 219.759.95$9.852.0%--0.9355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.509.65$9.571.6%--0.8826
$60.00Sep 48.758.90$8.821.7%--0.8312
$62.00Jul 3110.2510.45$10.351.9%90.992
$62.00Aug 710.2510.45$10.351.9%--0.9888
$61.50Jul 319.759.95$9.852.0%50.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 123 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.050.06$0.0616.7%120.0311.7K
$59.00Aug 70.060.07$0.0714.3%50.041.4K
$58.00Aug 70.070.08$0.0812.5%290.05503
$57.00Aug 70.100.12$0.1118.2%20.073.5K
$56.50Aug 70.120.14$0.1315.4%--0.09706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.070.08$0.0812.5%10.0413
$46.50Aug 70.100.12$0.1118.2%40.0791
$47.00Aug 70.130.15$0.1414.3%50.08230
$47.50Aug 70.160.18$0.1711.8%10.10129
$51.50Jul 310.200.22$0.219.5%7070.404.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 3110.0510.25$10.152.0%21.0093
$42.00Jul 319.559.75$9.652.1%11.00138
$42.50Jul 319.059.25$9.152.2%81.00105
$43.00Jul 318.558.75$8.652.3%71.0065
$43.50Jul 318.058.25$8.152.5%--1.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 318.258.45$8.352.4%70.993
$61.00Jul 319.259.45$9.352.1%70.99--
$59.00Jul 317.257.45$7.352.7%50.996
$59.50Jul 317.757.95$7.852.5%60.9913
$59.00Aug 37.257.45$7.352.7%--0.9914

Most actively traded options today. High liquidity = easy entry/exit. 340 active (total vol 27.6K, top 4.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.053.15$3.103.2%1.1K0.6421.0K
$52.00Jul 310.140.16$0.1513.3%1.0K0.332.5K
$52.50Jul 310.060.08$0.0728.6%8170.168.3K
$55.00Aug 140.560.63$0.6011.7%8100.242.1K
$55.00Aug 210.910.96$0.945.3%7690.2927.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.500.58$0.5414.8%4.2K0.453.8K
$51.00Jul 310.070.09$0.0825.0%1.5K0.192.0K
$53.00Aug 212.742.86$2.804.3%1.3K0.588.5K
$53.00Aug 71.942.04$1.995.0%1.2K0.65455
$51.50Jul 310.200.22$0.219.5%7070.404.8K

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 242.1%, max 621.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28345.0%50.0%590.4%1150
$41.50Jul 31Aug 14363.2%58.5%521.1%2113
$42.50Jul 31Aug 14328.4%55.8%488.1%8209
$62.00Jul 31Sep 4275.9%48.4%470.2%--2.8K
$44.00Jul 31Aug 28265.5%47.5%458.5%--151
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11345.0%47.8%621.8%9245
$41.50Jul 31Aug 14363.2%58.5%521.1%--114
$42.50Jul 31Aug 14328.4%55.8%488.1%--76
$44.00Jul 31Sep 11265.5%45.9%477.9%2589
$43.50Jul 31Aug 14293.2%53.0%453.0%--89

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 12$0.10$0.90$0.109.00$56.10
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$57.00$58.50Sep 11$0.28$1.22$0.284.36$57.28
$54.00$54.50Aug 10$0.11$0.39$0.113.55$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$44.00$42.00Sep 11$0.22$1.78$0.228.09$43.78
$45.00$44.00Sep 4$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86
$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. 235 found (best R:R 14.38, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.87$1.87$0.1314.38$44.87
$42.00$44.00Aug 28$1.85$1.85$0.1512.33$43.85
$45.00$50.00Aug 10$4.37$4.37$0.636.94$49.37
$47.00$48.00Aug 14$0.86$0.86$0.146.14$47.86
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.87$1.87$0.1314.38$56.13
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$56.00$55.00Aug 10$0.88$0.88$0.127.33$55.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$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. 26 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 31Aug 3$0.05116.0%36.1%
$49.00Jul 31Aug 3$0.0596.3%35.2%
$49.50Jul 31Aug 3$0.0880.5%35.2%
$47.00Jul 31Aug 5$0.10144.9%48.8%
$53.50Jul 31Aug 3$0.1076.0%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0780.5%35.2%
$53.50Jul 31Aug 3$0.0876.0%33.8%
$57.00Jul 31Aug 7$0.08147.9%47.0%
$46.50Jul 31Aug 7$0.10159.3%50.9%
$56.50Jul 31Aug 7$0.10136.2%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 1.14% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 31$0.38$0.21$0.59$50.91$52.091.14%
$52.00Jul 31$0.15$0.49$0.64$51.36$52.641.24%
$51.00Jul 31$0.75$0.08$0.83$50.17$51.831.61%
$52.50Jul 31$0.07$0.89$0.96$51.54$53.461.86%
$50.50Jul 31$1.19$0.03$1.22$49.28$51.722.36%
$51.50Aug 3$0.71$0.54$1.25$50.25$52.752.42%
$52.00Aug 3$0.45$0.80$1.25$50.75$53.252.42%
$51.00Aug 3$1.02$0.36$1.38$49.62$52.382.67%
$53.00Jul 31$0.04$1.36$1.40$51.60$54.402.71%
$52.50Aug 3$0.30$1.12$1.42$51.08$53.922.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.14% of stock, avg 4.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 31$0.04$0.03$0.07$50.43$53.07
$52.50$50.50Jul 31$0.07$0.03$0.10$50.40$52.60
$53.00$51.00Jul 31$0.04$0.08$0.12$50.88$53.12
$54.00$49.50Aug 3$0.06$0.08$0.14$49.36$54.14
$52.50$51.00Jul 31$0.07$0.08$0.15$50.85$52.65
$52.00$50.50Jul 31$0.15$0.03$0.18$50.32$52.18
$53.50$49.50Aug 3$0.12$0.08$0.20$49.30$53.70
$54.00$50.00Aug 3$0.06$0.14$0.20$49.80$54.20
$52.00$51.00Jul 31$0.15$0.08$0.23$50.77$52.23
$53.00$51.50Jul 31$0.04$0.21$0.25$51.25$53.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 7.33, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.88$0.127.33$46.12$48.88
44/4548/48Sep 4$0.88$0.127.33$44.12$48.38
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
44/4548/49Aug 28$0.81$0.194.26$44.19$48.81
47/4848/49Aug 28$0.81$0.194.26$46.69$48.81
49/5050/51Aug 10$0.40$0.104.00$49.10$50.90
50/5052/52Aug 10$0.40$0.104.00$49.60$51.90
51/5252/53Aug 10$0.40$0.104.00$51.10$52.90
51/5253/54Aug 12$0.80$0.204.00$51.20$53.80
48/4850/51Sep 4$0.40$0.104.00$48.10$50.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$51.00$51.50$52.00Aug 3$0.05$0.459.00
$52.00$52.50$53.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.05$1.4529.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.11$1.8917.18
$54.00$55.00$56.00Aug 10$0.07$0.9313.29
$49.50$50.00$50.50Aug 5$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 $-0.03, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Aug 12-$0.06$1.44
$59.00$60.001:2Aug 10-$0.05$0.95
$58.00$59.001:2Aug 7-$0.06$0.94
$59.00$60.001:2Aug 12-$0.08$0.92
$61.00$62.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$44.001:2Sep 11-$0.03$2.97
$50.00$47.001:2Sep 11-$0.18$2.82
$44.00$42.001:2Sep 11-$0.15$1.85
$52.50$50.001:2Sep 11-$0.89$1.61
$44.00$43.001:2Aug 12-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.07%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.620.510.6%5.07%5.71%571
$52.50Sep 4$2.400.481.6%4.64%6.25%426
$52.00Aug 28$2.300.500.6%4.45%5.09%10310
$53.00Sep 4$2.190.452.6%4.24%6.81%--110
$52.50Aug 28$2.080.471.6%4.03%5.63%12351
$54.00Sep 11$2.060.414.5%3.99%8.50%--17
$53.50Sep 4$2.000.423.5%3.87%7.41%5234
$52.00Aug 21$1.940.490.6%3.75%4.39%2603.1K
$54.50Sep 11$1.890.395.5%3.66%9.13%--30
$53.00Aug 28$1.870.442.6%3.62%6.19%12345

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 15,508
Total Puts 12,871
Put/Call Ratio 0.83
Net Difference 2,637

Prior's Put/Call Breakdown

Total Calls 11,588
Total Puts 8,237
Put/Call Ratio 0.71
Net Difference 3,351

Prior 7-Day Put/Call Summary

Total Calls 592,862
Total Puts 397,979
Average Put/Call Ratio 0.70
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