Tour v476
SLV
iShares Silver Trust
$52.09 -2.64%
(7/31 10:45) ◀
|
Friday, July 31, 2026 (10:50am)
January 2026
|
▶ (7/31 10:55)
◀ 7/31 10:50 ▶

Option Volume

Detail
ℹ
Current (07/31 10:50am) 67,308
Calls: 37,949 (56%)
Puts: 29,359 (44%)
Prior (07/30) 53,489
Calls: 38,347 (72%)
Puts: 15,142 (28%)
Current vs Prior +25.84%
Calls: -1.04% (Calls)
Puts: +93.89% (Puts)
Prior 7-Day Total 1,071,004
Calls: 637,927 (60%)
Puts: 433,077 (40%)
Prior 7-Day Average 153,000
Calls: 91,132 (60%)
Puts: 61,868 (40%)
Current vs Prior 7-Day Avg -56.01%
Calls: -58.36%
Puts: -52.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:50am) $9.46M
Calls: $5.58M (59%)
Puts: $3.88M (41%)
Prior (07/30) $7.94M
Calls: $7.02M (88%)
Puts: $914.2K (12%)
Current vs Prior +19.20%
Calls: -20.50%
Puts: +324.24%
Prior 7-Day Total $167.06M
Calls: $105.41M (63%)
Puts: $61.64M (37%)
Prior 7-Day Average $23.87M
Calls: $15.06M (63%)
Puts: $8.81M (37%)
Current vs Prior 7-Day Avg -60.35%
Calls: -62.92%
Puts: -55.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:50am) 0.77
Prior (07/30) 0.39
Current vs Prior +95.92%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +11.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 10:50am) 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 1.52% | 2.78%1.52% | 5.16%8.60% | 13.11%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -21.98% | -6.34%-21.98% | +2.71%+3.17% | +3.62%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -47.30% | -31.68%-51.23% | -10.95%-6.12% | -1.79%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -21.98% | -6.34%-21.98% | +2.71%+3.17% | +3.62%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.39% | 8.24%
Calls: 7.41% | 7.94%
Puts: 15.38% | 8.54%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -15.06% | -31.33%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -14.72% | -24.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 96% - 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
10:50BULLISHBULLISHBULLISH
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 405 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 45.705.80$5.751.7%40.77--
$44.00Aug 218.308.45$8.381.8%20.9216
$47.50Aug 285.455.55$5.501.8%--0.7990
$42.00Aug 2810.3010.50$10.401.9%--0.9212
$42.00Aug 2110.2010.40$10.301.9%--0.9355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 286.907.00$6.951.4%--0.8120
$60.00Sep 118.508.65$8.571.8%120.80--
$60.00Sep 48.358.50$8.431.8%10.8212
$60.00Aug 288.208.35$8.271.8%230.85280
$59.50Aug 287.757.90$7.831.9%--0.8413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.51, 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%7510.11833
$58.00Aug 70.080.09$0.0911.1%390.06503
$57.00Aug 70.120.13$0.137.7%2300.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.050.06$0.0616.7%1.4K0.174.8K
$47.00Aug 70.100.12$0.1118.2%160.07230
$47.50Aug 70.130.15$0.1414.3%2030.08129
$48.00Aug 70.160.18$0.1711.8%1060.10711
$52.00Jul 310.170.20$0.1915.8%7210.443.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.509.70$9.602.1%--1.0010
$43.00Aug 39.009.20$9.102.2%--1.0032
$44.00Aug 38.008.20$8.102.5%--1.0034
$44.50Aug 37.507.70$7.602.6%--1.0030
$45.50Aug 36.506.70$6.603.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 312.332.50$2.427.0%241.00267
$55.00Jul 312.873.00$2.944.4%1.1K1.001.7K
$55.50Jul 313.303.50$3.405.9%131.00420
$56.00Jul 313.804.00$3.905.1%371.00201
$56.50Jul 314.304.50$4.404.5%211.00248

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 64.4K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.021.05$1.042.9%5.4K0.3227.5K
$52.00Jul 310.260.28$0.277.4%3.0K0.562.5K
$52.50Jul 310.080.10$0.0922.2%1.8K0.258.3K
$53.00Jul 310.030.04$0.0425.0%1.5K0.107.4K
$55.00Aug 70.290.32$0.319.7%1.2K0.184.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.310.37$0.3417.6%4.2K0.343.8K
$51.00Jul 310.020.03$0.0333.3%2.4K0.052.0K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$51.50Jul 310.050.06$0.0616.7%1.4K0.174.8K
$53.00Aug 71.671.76$1.725.2%1.4K0.61455

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 265.0%, max 696.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28388.4%51.5%653.9%3150
$44.00Jul 31Aug 28301.3%48.2%524.6%3151
$62.00Jul 31Sep 4288.5%47.5%507.7%202.8K
$61.00Jul 31Sep 4278.6%46.8%494.8%2707
$42.50Jul 31Aug 14337.8%57.8%484.1%13209
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11388.4%48.8%696.1%15245
$44.00Jul 31Sep 11301.3%46.4%549.9%2589
$43.00Jul 31Sep 11296.0%47.5%523.6%3138
$61.00Jul 31Aug 28278.6%46.6%498.4%1726
$62.00Jul 31Aug 21288.5%49.2%486.0%341.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 8.09, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$56.00$57.00Aug 12$0.12$0.88$0.127.33$56.12
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$56.00$56.50Aug 21$0.10$0.40$0.104.00$56.10
$57.50$58.00Sep 4$0.10$0.40$0.104.00$57.60
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$0.13$0.87$0.136.69$45.87
$46.00$44.00Sep 11$0.31$1.69$0.315.45$45.69
$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. 246 found (best R:R 12.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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 14$0.85$0.85$0.155.67$47.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$50.00$50.50Aug 5$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.85$1.85$0.1512.33$56.15
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$58.00Sep 4$1.70$1.70$0.305.67$58.30
$57.00$56.00Aug 21$0.80$0.80$0.204.00$56.20

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$0.05319.1%60.4%
$54.00Jul 31Aug 3$0.0680.5%30.6%
$50.00Jul 31Aug 3$0.0789.9%33.6%
$50.50Jul 31Aug 3$0.1171.6%32.2%
$48.50Jul 31Aug 5$0.12122.8%44.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 31Aug 3$0.0582.0%31.1%
$55.50Jul 31Aug 3$0.05109.8%33.9%
$50.00Jul 31Aug 3$0.0689.9%33.6%
$54.00Jul 31Aug 3$0.0680.5%30.6%
$46.50Jul 31Aug 7$0.07222.7%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 0.88% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.27$0.19$0.46$51.54$52.460.88%
$52.50Jul 31$0.09$0.52$0.61$51.89$53.111.17%
$51.50Jul 31$0.64$0.06$0.70$50.80$52.201.34%
$53.00Jul 31$0.04$0.95$0.99$52.01$53.991.90%
$51.00Jul 31$1.11$0.03$1.14$49.86$52.142.19%
$52.00Aug 3$0.63$0.53$1.16$50.84$53.162.23%
$52.50Aug 3$0.39$0.82$1.21$51.29$53.712.32%
$51.50Aug 3$0.94$0.34$1.28$50.22$52.782.46%
$53.00Aug 3$0.23$1.15$1.38$51.62$54.382.65%
$53.50Jul 31$0.02$1.43$1.45$52.05$54.952.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.04$0.03$0.07$50.93$53.07
$53.00$51.50Jul 31$0.04$0.06$0.10$51.40$53.10
$52.50$51.00Jul 31$0.09$0.03$0.12$50.88$52.62
$54.50$50.00Aug 3$0.04$0.08$0.12$49.88$54.62
$52.50$51.50Jul 31$0.09$0.06$0.15$51.35$52.65
$54.00$50.00Aug 3$0.08$0.08$0.16$49.84$54.16
$54.50$50.50Aug 3$0.04$0.13$0.17$50.33$54.67
$54.00$50.50Aug 3$0.08$0.13$0.21$50.29$54.21
$53.50$50.00Aug 3$0.14$0.08$0.22$49.78$53.72
$53.00$52.00Jul 31$0.04$0.19$0.23$51.77$53.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Sep 11$0.89$0.118.09$53.11$55.89
45/4648/49Aug 28$0.88$0.127.33$45.12$48.88
53/5456/57Sep 11$0.86$0.146.14$53.14$56.86
54/5557/58Sep 11$0.86$0.146.14$54.14$57.86
53/5457/58Sep 11$0.81$0.194.26$53.19$57.81
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
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
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39

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
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$51.00$51.50$52.00Aug 3$0.05$0.459.00
$45.00$45.50$46.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.10$1.9019.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$52.50$53.00$53.50Jul 31$0.05$0.459.00
$50.50$51.00$51.50Aug 3$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. 175 found (best net $-0.20, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.20$3.30
$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-$1.37$3.13
$46.00$44.001:2Sep 11-$0.24$1.76
$52.50$50.001:2Sep 11-$0.81$1.69
$46.00$45.001:2Aug 12-$0.08$0.92
$43.00$42.001:2Aug 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.51%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.870.510.8%5.51%6.30%8--
$53.00Sep 11$2.630.481.8%5.05%6.80%2--
$52.50Sep 4$2.600.500.8%4.99%5.78%1926
$53.50Sep 11$2.430.462.7%4.67%7.37%32
$53.00Sep 4$2.390.481.8%4.59%6.34%2110
$52.50Aug 28$2.280.500.8%4.38%5.16%26351
$54.00Sep 11$2.240.433.7%4.30%7.97%317
$53.50Sep 4$2.180.452.7%4.19%6.89%6034
$53.00Aug 28$2.060.471.8%3.95%5.70%20345
$54.50Sep 11$2.060.414.6%3.95%8.58%--30

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 37,949
Total Puts 29,359
Put/Call Ratio 0.77
Net Difference 8,590

Prior's Put/Call Breakdown

Total Calls 38,347
Total Puts 15,142
Put/Call Ratio 0.39
Net Difference 23,205

Prior 7-Day Put/Call Summary

Total Calls 637,927
Total Puts 433,077
Average Put/Call Ratio 0.69
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