Tour v476
SLV
iShares Silver Trust
$51.95 -2.90%
(7/31 10:40) ◀
|
Friday, July 31, 2026 (10:45am)
January 2026
|
▶ (7/31 10:50)
◀ 7/31 10:45 ▶

Option Volume

Detail
ℹ
Current (07/31 10:45am) 63,183
Calls: 35,498 (56%)
Puts: 27,685 (44%)
Prior (07/30) 50,979
Calls: 36,359 (71%)
Puts: 14,620 (29%)
Current vs Prior +23.94%
Calls: -2.37% (Calls)
Puts: +89.36% (Puts)
Prior 7-Day Total 1,066,575
Calls: 634,797 (60%)
Puts: 431,778 (40%)
Prior 7-Day Average 152,367
Calls: 90,685 (60%)
Puts: 61,682 (40%)
Current vs Prior 7-Day Avg -58.53%
Calls: -60.86%
Puts: -55.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:45am) $8.79M
Calls: $5.05M (57%)
Puts: $3.74M (43%)
Prior (07/30) $7.86M
Calls: $7.02M (89%)
Puts: $847.6K (11%)
Current vs Prior +11.76%
Calls: -28.05%
Puts: +341.32%
Prior 7-Day Total $166.15M
Calls: $104.81M (63%)
Puts: $61.34M (37%)
Prior 7-Day Average $23.74M
Calls: $14.97M (63%)
Puts: $8.76M (37%)
Current vs Prior 7-Day Avg -62.97%
Calls: -66.29%
Puts: -57.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:45am) 0.78
Prior (07/30) 0.40
Current vs Prior +93.96%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +11.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 10:45am) 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% | 5.22%8.60% | 13.09%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -23.75% | -5.44%-23.75% | +3.75%+3.21% | +3.44%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -48.49% | -31.02%-52.34% | -10.04%-6.08% | -1.96%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -23.75% | -5.44%-23.75% | +3.75%+3.21% | +3.44%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.69% | 8.62%
Calls: 15.69% | 5.95%
Puts: 7.69% | 11.29%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -12.83% | -28.17%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -12.47% | -21.18%
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
10:45BULLISHBULLISHBULLISH
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 412 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 210.770.78$0.781.3%560.259.1K
$44.00Jul 317.858.00$7.931.9%31.00126
$42.00Aug 2810.1510.35$10.252.0%--0.9212
$42.00Aug 2110.0510.25$10.152.0%--0.9355
$42.00Aug 149.9510.15$10.052.0%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.259.40$9.321.6%10.8826
$57.00Aug 285.755.85$5.801.7%20.76536
$60.00Sep 48.508.65$8.571.8%10.8212
$60.00Aug 288.358.50$8.431.8%230.85280
$56.50Aug 285.355.45$5.401.9%30.7336

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%90.041.4K
$54.00Aug 30.070.08$0.0812.5%7330.10833
$56.00Aug 50.080.09$0.0911.1%30.07448
$58.00Aug 70.080.09$0.0911.1%380.06503
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%430.031.2K
$45.50Aug 70.060.07$0.0714.3%190.0413
$51.50Jul 310.070.08$0.0812.5%1.4K0.224.8K
$50.00Aug 30.070.08$0.0812.5%1350.10390
$46.50Aug 70.090.10$0.1010.0%140.0691

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 319.8510.05$9.952.0%21.00138
$42.50Jul 319.359.55$9.452.1%121.00105
$43.00Jul 318.859.05$8.952.2%161.0065
$43.50Jul 318.358.55$8.452.4%61.0051
$44.00Jul 317.858.00$7.931.9%31.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 316.957.20$7.083.5%400.996
$59.50Jul 317.457.65$7.552.6%220.9913
$60.00Jul 317.958.15$8.052.5%160.993
$57.50Jul 315.455.70$5.584.5%180.997
$58.00Aug 35.956.20$6.084.1%--0.9915

Most actively traded options today. High liquidity = easy entry/exit. 470 active (total vol 60.4K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.991.03$1.014.0%5.4K0.3127.5K
$52.00Jul 310.200.21$0.214.8%2.8K0.462.5K
$52.50Jul 310.060.08$0.0728.6%1.6K0.208.3K
$55.00Aug 70.280.30$0.296.9%1.2K0.184.4K
$50.00Aug 213.203.35$3.284.6%1.2K0.6621.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.370.40$0.397.7%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
$51.50Jul 310.070.08$0.0812.5%1.4K0.224.8K
$53.00Aug 71.761.86$1.815.5%1.4K0.62455

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 262.0%, max 780.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28429.5%51.0%742.2%2150
$44.00Jul 31Aug 28295.3%48.1%514.0%3151
$62.00Jul 31Sep 4290.8%47.8%508.6%202.8K
$42.50Jul 31Aug 14331.7%57.2%479.9%12209
$61.00Jul 31Sep 4267.8%47.1%469.0%2707
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11429.5%48.8%780.4%15245
$44.00Jul 31Sep 11295.3%46.1%541.1%2589
$43.00Jul 31Sep 11290.4%47.2%514.9%3138
$62.00Jul 31Aug 21290.8%49.5%487.4%341.3K
$43.50Jul 31Aug 14313.0%53.9%480.7%1989

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$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
$55.00$55.50Aug 14$0.10$0.40$0.104.00$55.10
$56.50$57.00Sep 4$0.10$0.40$0.104.00$56.60
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$0.14$0.86$0.146.14$45.86
$46.00$45.00Sep 4$0.16$0.84$0.165.25$45.84
$46.00$44.00Sep 11$0.32$1.68$0.325.25$45.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 17.18, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.89$1.89$0.1117.18$44.89
$46.00$49.50Aug 12$3.05$3.05$0.456.78$49.05
$44.00$45.00Aug 28$0.87$0.87$0.136.69$44.87
$47.00$48.00Aug 21$0.86$0.86$0.146.14$47.86
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
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
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$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. 27 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05313.0%59.7%
$49.50Jul 31Aug 3$0.0686.6%33.5%
$54.00Jul 31Aug 3$0.0685.0%32.4%
$50.00Jul 31Aug 3$0.0884.4%31.7%
$53.50Jul 31Aug 3$0.1068.0%30.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 31Aug 7$0.05152.2%46.1%
$50.00Jul 31Aug 3$0.0684.4%31.7%
$54.50Jul 31Aug 3$0.0685.8%32.7%
$54.00Jul 31Aug 3$0.0785.0%32.4%
$46.50Jul 31Aug 7$0.08216.9%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.90% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.21$0.26$0.47$51.53$52.470.90%
$51.50Jul 31$0.51$0.08$0.59$50.91$52.091.14%
$52.50Jul 31$0.07$0.65$0.72$51.78$53.221.39%
$51.00Jul 31$0.96$0.03$0.99$50.01$51.991.91%
$53.00Jul 31$0.03$1.09$1.12$51.88$54.122.16%
$52.00Aug 3$0.55$0.62$1.17$50.83$53.172.25%
$51.50Aug 3$0.84$0.39$1.23$50.27$52.732.37%
$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$0.08$0.05$0.13$49.37$54.13
$52.50$51.50Jul 31$0.07$0.08$0.15$51.35$52.65
$54.00$50.00Aug 3$0.08$0.08$0.16$49.84$54.16
$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$0.08$0.14$0.22$50.28$54.22
$52.00$51.00Jul 31$0.21$0.03$0.24$50.76$52.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Sep 11$0.90$0.109.00$53.10$55.90
54/5556/57Sep 11$0.89$0.118.09$54.11$56.89
46/4748/49Aug 28$0.86$0.146.14$46.14$48.86
53/5456/57Sep 11$0.86$0.146.14$53.14$56.86
54/5557/58Sep 11$0.84$0.165.25$54.16$57.84
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
53/5457/58Sep 11$0.81$0.194.26$53.19$57.81
46/4748/50Sep 4$1.20$0.304.00$45.80$49.70
48/4850/51Sep 4$0.40$0.104.00$47.60$50.90
47/4850/50Sep 4$0.39$0.113.55$47.11$50.39

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
$44.00$45.00$46.00Aug 12$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
$51.00$51.50$52.00Aug 3$0.05$0.459.00
$49.50$50.00$50.50Aug 5$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
$50.00$51.00$52.00Aug 12$0.09$0.9110.11
$52.00$52.50$53.00Jul 31$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 $-0.08, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.08$3.42
$60.50$62.001:2Aug 12-$0.05$1.45
$58.00$59.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 10-$0.07$0.93
$60.00$61.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.46$3.04
$46.00$44.001:2Sep 11-$0.24$1.76
$52.50$50.001:2Sep 11-$0.86$1.64
$46.00$45.001:2Aug 12-$0.08$0.92
$47.00$46.001:2Aug 12-$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 5.77%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.77%5.87%6--
$52.50Sep 11$2.790.501.1%5.37%6.43%6--
$52.00Sep 4$2.760.520.1%5.31%5.41%2171
$53.00Sep 11$2.570.472.0%4.95%6.97%2--
$52.50Sep 4$2.530.491.1%4.87%5.93%1126
$52.00Aug 28$2.440.520.1%4.70%4.79%43310
$53.50Sep 11$2.370.453.0%4.56%7.55%32
$53.00Sep 4$2.320.472.0%4.47%6.49%2110
$52.50Aug 28$2.210.491.1%4.25%5.31%26351
$54.00Sep 11$2.170.424.0%4.18%8.12%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 35,498
Total Puts 27,685
Put/Call Ratio 0.78
Net Difference 7,813

Prior's Put/Call Breakdown

Total Calls 36,359
Total Puts 14,620
Put/Call Ratio 0.40
Net Difference 21,739

Prior 7-Day Put/Call Summary

Total Calls 634,797
Total Puts 431,778
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