Tour v476
SLV
iShares Silver Trust
$51.94 -2.92%
(7/31 10:35) ◀
|
Friday, July 31, 2026 (10:40am)
January 2026
|
▶ (7/31 10:45)
◀ 7/31 10:40 ▶

Option Volume

Detail
ℹ
Current (07/31 10:40am) 60,803
Calls: 33,982 (56%)
Puts: 26,821 (44%)
Prior (07/30) 49,592
Calls: 35,259 (71%)
Puts: 14,333 (29%)
Current vs Prior +22.61%
Calls: -3.62% (Calls)
Puts: +87.13% (Puts)
Prior 7-Day Total 1,058,386
Calls: 629,536 (59%)
Puts: 428,850 (41%)
Prior 7-Day Average 151,198
Calls: 89,933 (59%)
Puts: 61,264 (41%)
Current vs Prior 7-Day Avg -59.79%
Calls: -62.21%
Puts: -56.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:40am) $8.27M
Calls: $4.75M (57%)
Puts: $3.52M (43%)
Prior (07/30) $7.66M
Calls: $6.83M (89%)
Puts: $830.6K (11%)
Current vs Prior +7.94%
Calls: -30.42%
Puts: +323.21%
Prior 7-Day Total $164.52M
Calls: $104.01M (63%)
Puts: $60.50M (37%)
Prior 7-Day Average $23.50M
Calls: $14.86M (63%)
Puts: $8.64M (37%)
Current vs Prior 7-Day Avg -64.83%
Calls: -68.03%
Puts: -59.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:40am) 0.79
Prior (07/30) 0.41
Current vs Prior +94.16%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +11.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 10:40am) 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 1.48% | 2.81%1.48% | 5.24%8.64% | 13.09%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -23.74% | -5.42%-23.74% | +4.15%+3.70% | +3.46%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -48.48% | -31.01%-52.33% | -9.70%-5.64% | -1.94%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -23.74% | -5.42%-23.74% | +4.15%+3.70% | +3.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.65% | 9.21%
Calls: 11.76% | 7.14%
Puts: 11.54% | 11.29%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -13.12% | -23.25%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -12.77% | -15.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 94% - 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 NEUTRAL
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
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 411 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.8510.00$9.931.5%11.00138
$43.00Jul 318.859.00$8.931.7%141.0065
$44.00Aug 288.308.45$8.381.8%--0.9025
$44.00Jul 317.858.00$7.931.9%21.00126
$42.00Aug 2810.1510.35$10.252.0%--0.9212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.259.40$9.321.6%10.8826
$60.00Sep 118.658.80$8.731.7%20.80--
$60.00Sep 48.508.65$8.571.8%10.8212
$60.00Jul 318.008.15$8.071.9%160.993
$59.50Aug 287.908.05$7.981.9%--0.8413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.050.06$0.0616.7%340.0411.7K
$59.00Aug 70.060.07$0.0714.3%60.041.4K
$56.00Aug 50.080.09$0.0911.1%30.07448
$58.00Aug 70.080.09$0.0911.1%380.06503
$53.50Aug 30.110.13$0.1216.7%6340.15454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%430.031.2K
$45.50Aug 70.060.07$0.0714.3%190.0413
$50.00Aug 30.070.08$0.0812.5%1250.10390
$46.50Aug 70.090.10$0.1010.0%140.0691
$47.00Aug 70.110.13$0.1216.7%160.07230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.8510.00$9.931.5%11.00138
$42.50Jul 319.359.55$9.452.1%111.00105
$43.00Jul 318.859.00$8.931.7%141.0065
$43.50Jul 318.358.55$8.452.4%41.0051
$44.00Jul 317.858.00$7.931.9%21.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 318.008.15$8.071.9%160.993
$60.50Jul 318.458.65$8.552.3%100.995
$59.00Jul 316.957.15$7.052.8%350.996
$59.50Jul 317.457.65$7.552.6%170.9913
$59.00Aug 36.957.15$7.052.8%--0.9914

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 58.1K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.981.05$1.026.9%5.4K0.3127.5K
$52.00Jul 310.190.21$0.2010.0%2.7K0.462.5K
$52.50Jul 310.060.08$0.0728.6%1.6K0.198.3K
$50.00Aug 213.203.35$3.284.6%1.2K0.6621.0K
$55.00Aug 70.280.30$0.296.9%1.1K0.184.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.370.42$0.4012.5%4.2K0.383.8K
$51.00Jul 310.020.03$0.0333.3%2.3K0.082.0K
$42.00Sep 40.270.31$0.2913.8%2.1K0.072.1K
$53.00Aug 71.781.86$1.824.4%1.4K0.62455
$53.00Aug 212.602.70$2.653.8%1.4K0.568.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 252.7%, max 674.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28378.0%51.3%637.0%1150
$62.00Jul 31Sep 4288.1%47.6%505.3%202.8K
$42.50Jul 31Aug 14345.6%57.9%497.4%11209
$44.00Jul 31Aug 28277.9%48.1%478.0%2151
$61.00Jul 31Sep 4265.4%46.9%465.7%2707
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11378.0%48.8%674.3%15245
$43.00Jul 31Sep 11287.7%47.3%508.7%3138
$44.00Jul 31Sep 11277.9%46.2%501.3%2589
$42.50Jul 31Aug 14345.6%57.9%497.4%976
$62.00Jul 31Aug 21288.1%49.5%481.9%341.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 9.00, avg 1.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$56.50$57.00Sep 4$0.10$0.40$0.104.00$56.60
$57.00$58.00Sep 11$0.21$0.79$0.213.76$57.21
$56.00$56.50Aug 28$0.11$0.39$0.113.55$56.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 4$0.10$0.90$0.109.00$43.90
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$44.00$43.00Sep 11$0.12$0.88$0.127.33$43.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 14.38, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$46.00$49.50Aug 12$3.00$3.00$0.506.00$49.00
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
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
$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
$56.00$55.00Aug 10$0.85$0.85$0.155.67$55.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05294.6%59.6%
$54.00Jul 31Aug 3$0.0584.3%31.7%
$50.00Jul 31Aug 3$0.0983.6%32.4%
$53.50Jul 31Aug 3$0.1067.4%30.8%
$48.50Jul 31Aug 5$0.13116.6%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 31Aug 3$0.05112.3%35.2%
$50.00Jul 31Aug 3$0.0683.6%32.4%
$54.00Jul 31Aug 3$0.0884.3%31.7%
$46.50Jul 31Aug 7$0.09193.3%51.1%
$53.50Jul 31Aug 3$0.1067.4%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.89% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.20$0.26$0.46$51.54$52.460.89%
$51.50Jul 31$0.51$0.08$0.59$50.91$52.091.14%
$52.50Jul 31$0.07$0.62$0.69$51.81$53.191.33%
$51.00Jul 31$0.95$0.03$0.98$50.02$51.981.89%
$53.00Jul 31$0.03$1.10$1.13$51.87$54.132.18%
$52.00Aug 3$0.56$0.62$1.18$50.82$53.182.27%
$51.50Aug 3$0.84$0.40$1.24$50.26$52.742.39%
$52.50Aug 3$0.35$0.91$1.26$51.24$53.762.43%
$51.00Aug 3$1.18$0.24$1.42$49.58$52.422.73%
$50.50Jul 31$1.44$0.02$1.46$49.04$51.962.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.03$0.03$0.06$50.94$53.06
$52.50$51.00Jul 31$0.07$0.03$0.10$50.90$52.60
$53.00$51.50Jul 31$0.03$0.08$0.11$51.39$53.11
$54.00$49.50Aug 3$0.07$0.05$0.12$49.38$54.12
$52.50$51.50Jul 31$0.07$0.08$0.15$51.35$52.65
$54.00$50.00Aug 3$0.07$0.08$0.15$49.85$54.15
$53.50$49.50Aug 3$0.12$0.05$0.17$49.33$53.67
$53.50$50.00Aug 3$0.12$0.08$0.20$49.80$53.70
$54.00$50.50Aug 3$0.07$0.14$0.21$50.29$54.21
$52.00$51.00Jul 31$0.20$0.03$0.23$50.77$52.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 7.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.88$0.127.33$46.12$48.88
53/5456/57Sep 11$0.87$0.136.69$53.13$56.87
54/5556/57Sep 11$0.86$0.146.14$54.14$56.86
53/5457/58Sep 11$0.84$0.165.25$53.16$57.84
54/5557/58Sep 11$0.83$0.174.88$54.17$57.83
45/4648/49Aug 28$0.82$0.184.56$45.18$48.82
50/5053/54Sep 4$0.40$0.104.00$50.10$53.40
53/5454/55Sep 11$0.79$0.213.76$53.21$55.29
51/5253/54Aug 12$0.78$0.223.55$51.22$53.78
46/4748/50Sep 4$1.17$0.333.55$45.83$49.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$50.50$51.00$51.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.05$1.4529.00
$56.00$58.00$60.00Aug 10$0.08$1.9224.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 12$0.09$0.9110.11

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 $-0.15, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.15$3.35
$60.50$62.001:2Aug 12-$0.05$1.45
$60.00$61.001:2Aug 3$0.00$1.00
$58.00$59.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 10-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.43$3.07
$46.00$44.001:2Sep 11-$0.26$1.74
$52.50$50.001:2Sep 11-$0.86$1.64
$46.00$45.001:2Aug 12-$0.07$0.93
$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. 143 found (best yield 5.78%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.78%5.89%6--
$52.50Sep 11$2.790.501.1%5.37%6.45%6--
$52.00Sep 4$2.760.520.1%5.31%5.43%2171
$53.00Sep 11$2.580.472.0%4.97%7.01%2--
$52.50Sep 4$2.530.491.1%4.87%5.95%1126
$52.00Aug 28$2.440.520.1%4.70%4.81%41310
$53.50Sep 11$2.370.453.0%4.56%7.57%32
$53.00Sep 4$2.320.472.0%4.47%6.51%2110
$52.50Aug 28$2.210.491.1%4.25%5.33%23351
$54.00Sep 11$2.180.424.0%4.20%8.16%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 33,982
Total Puts 26,821
Put/Call Ratio 0.79
Net Difference 7,161

Prior's Put/Call Breakdown

Total Calls 35,259
Total Puts 14,333
Put/Call Ratio 0.41
Net Difference 20,926

Prior 7-Day Put/Call Summary

Total Calls 629,536
Total Puts 428,850
Average Put/Call Ratio 0.71
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