Tour v476
SLV
iShares Silver Trust
$52.06 -2.69%
(7/31 10:50) ◀
|
Friday, July 31, 2026 (10:55am)
January 2026
|
▶ (7/31 11:00)
◀ 7/31 10:55 ▶

Option Volume

Detail
ℹ
Current (07/31 10:55am) 73,965
Calls: 43,095 (58%)
Puts: 30,870 (42%)
Prior (07/30) 54,270
Calls: 38,919 (72%)
Puts: 15,351 (28%)
Current vs Prior +36.29%
Calls: +10.73% (Calls)
Puts: +101.09% (Puts)
Prior 7-Day Total 1,077,509
Calls: 641,894 (60%)
Puts: 435,615 (40%)
Prior 7-Day Average 153,929
Calls: 91,699 (60%)
Puts: 62,230 (40%)
Current vs Prior 7-Day Avg -51.95%
Calls: -53.00%
Puts: -50.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 10:55am) $10.24M
Calls: $6.15M (60%)
Puts: $4.10M (40%)
Prior (07/30) $8.03M
Calls: $7.08M (88%)
Puts: $951.7K (12%)
Current vs Prior +27.51%
Calls: -13.19%
Puts: +330.32%
Prior 7-Day Total $168.25M
Calls: $106.25M (63%)
Puts: $62.01M (37%)
Prior 7-Day Average $24.04M
Calls: $15.18M (63%)
Puts: $8.86M (37%)
Current vs Prior 7-Day Avg -57.39%
Calls: -59.50%
Puts: -53.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 10:55am) 0.72
Prior (07/30) 0.39
Current vs Prior +81.61%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +3.54%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 10:55am) 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% | 2.75%1.52% | 5.19%8.61% | 13.12%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -21.94% | -7.58%-21.94% | +3.15%+3.23% | +3.68%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -47.27% | -32.58%-51.20% | -10.57%-6.06% | -1.74%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -21.94% | -7.58%-21.94% | +3.15%+3.23% | +3.68%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.45% | 8.16%
Calls: 7.69% | 6.56%
Puts: 13.21% | 9.76%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -22.07% | -32.00%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -21.76% | -25.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($6.15M). P/C ratio rising 82% - 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
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
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 409 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.408.55$8.481.8%--0.9025
$44.00Aug 218.308.45$8.381.8%20.9116
$42.00Aug 2810.2510.45$10.351.9%--0.9212
$42.00Aug 2110.1510.35$10.252.0%--0.9355
$42.00Aug 1410.0510.25$10.152.0%--0.9775
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.159.30$9.231.6%10.8826
$61.00Aug 219.059.20$9.131.6%20.914.2K
$60.00Sep 48.408.55$8.481.8%10.8212
$60.00Aug 218.108.25$8.181.8%370.8910.1K
$60.00Jul 317.858.00$7.931.9%160.993

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.52, 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%7520.10833
$58.00Aug 70.080.09$0.0911.1%390.06503
$57.00Aug 70.110.13$0.1216.7%2330.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 70.100.12$0.1118.2%160.07230
$48.00Aug 70.160.18$0.1711.8%1060.10711
$52.00Jul 310.190.22$0.2114.3%7320.473.0K
$51.00Aug 30.190.23$0.2119.0%1860.24231
$44.00Aug 210.190.23$0.2119.0%110.07179

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.9510.15$10.052.0%41.00138
$42.50Jul 319.459.65$9.552.1%141.00105
$43.00Jul 318.959.15$9.052.2%181.0065
$43.50Jul 318.458.65$8.552.3%81.0051
$44.00Jul 317.958.15$8.052.5%31.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 78.859.05$8.952.2%11.0039
$62.00Aug 79.8510.05$9.952.0%--1.0088
$59.00Jul 316.857.05$6.952.9%410.996
$59.50Jul 317.357.55$7.452.7%230.9913
$60.00Jul 317.858.00$7.931.9%160.993

Most actively traded options today. High liquidity = easy entry/exit. 479 active (total vol 70.2K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.031.09$1.065.7%5.4K0.3227.5K
$52.00Jul 310.250.27$0.267.7%3.7K0.532.5K
$52.50Jul 310.080.10$0.0922.2%2.0K0.248.3K
$53.00Jul 310.030.04$0.0425.0%1.6K0.107.4K
$53.50Jul 310.010.02$0.0250.0%1.6K0.043.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.320.37$0.3514.3%4.2K0.353.8K
$51.00Jul 310.010.02$0.0250.0%2.8K0.052.0K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$51.50Jul 310.050.07$0.0633.3%1.5K0.184.8K
$53.00Aug 71.691.75$1.723.5%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. 80 strikes (avg 265.5%, max 704.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28389.9%51.4%658.6%4150
$44.00Jul 31Aug 28302.2%47.9%530.9%3151
$62.00Jul 31Sep 4292.1%47.8%511.3%202.8K
$42.50Jul 31Aug 14339.0%57.7%487.5%14209
$61.00Jul 31Sep 4268.8%47.0%471.8%2707
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11389.9%48.5%704.5%15245
$44.00Jul 31Sep 11302.2%46.1%555.8%2589
$43.00Jul 31Sep 11297.0%47.2%529.6%3138
$62.00Jul 31Aug 21292.1%49.3%492.7%341.3K
$43.50Jul 31Aug 14320.1%54.4%488.1%1989

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 9.00, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.10$0.90$0.109.00$43.90
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86
$46.00$44.00Sep 11$0.31$1.69$0.315.45$45.69
$47.00$46.00Aug 28$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 19.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$47.00$48.00Aug 14$0.90$0.90$0.109.00$47.90
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$46.00$49.50Aug 12$3.06$3.06$0.446.95$49.06
$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$1.90$1.90$0.1019.00$56.10
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$56.00$55.00Aug 10$0.82$0.82$0.184.56$55.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0590.7%33.9%
$54.00Jul 31Aug 3$0.0682.9%31.0%
$50.00Jul 31Aug 3$0.0874.7%33.2%
$53.50Jul 31Aug 3$0.1165.5%29.8%
$48.50Jul 31Aug 5$0.13122.3%43.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0682.9%31.0%
$46.50Jul 31Aug 7$0.07222.9%51.4%
$50.00Jul 31Aug 3$0.0774.7%33.2%
$57.00Jul 31Aug 7$0.10151.7%45.2%
$50.50Jul 31Aug 3$0.1170.3%31.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 0.90% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.26$0.21$0.47$51.53$52.470.90%
$52.50Jul 31$0.09$0.53$0.62$51.88$53.121.19%
$51.50Jul 31$0.61$0.06$0.67$50.83$52.171.29%
$53.00Jul 31$0.04$0.96$1.00$52.00$54.001.92%
$51.00Jul 31$1.07$0.02$1.09$49.91$52.092.09%
$52.00Aug 3$0.61$0.54$1.15$50.85$53.152.21%
$52.50Aug 3$0.39$0.82$1.21$51.29$53.712.32%
$51.50Aug 3$0.91$0.35$1.26$50.24$52.762.42%
$53.00Aug 3$0.22$1.17$1.39$51.61$54.392.67%
$53.50Jul 31$0.02$1.46$1.48$52.02$54.982.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.04$0.02$0.06$50.94$53.06
$53.00$51.50Jul 31$0.04$0.06$0.10$51.40$53.10
$52.50$51.00Jul 31$0.09$0.02$0.11$50.89$52.61
$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
$53.50$50.00Aug 3$0.13$0.08$0.21$49.79$53.71
$54.00$50.50Aug 3$0.08$0.13$0.21$50.29$54.21
$53.00$52.00Jul 31$0.04$0.21$0.25$51.75$53.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Sep 11$0.90$0.109.00$54.10$56.90
45/4648/49Aug 28$0.89$0.118.09$45.11$48.89
53/5456/57Sep 11$0.85$0.155.67$53.15$56.85
54/5557/58Sep 11$0.85$0.155.67$54.15$57.85
48/4851/52Sep 4$0.40$0.104.00$47.60$51.40
48/4852/52Sep 4$0.40$0.104.00$47.60$51.90
53/5457/58Sep 11$0.80$0.204.00$53.20$57.80
54/5556/56Sep 11$0.80$0.204.00$54.20$56.30
46/4748/50Sep 4$1.19$0.313.84$45.81$49.69
51/5253/54Aug 12$0.78$0.223.55$51.22$53.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$52.00$52.50$53.00Aug 5$0.05$0.459.00
$53.00$53.50$54.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.05$1.9539.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$51.00$51.50$52.00Aug 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. 174 found (best net $-0.16, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.16$3.34
$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-$1.40$3.10
$46.00$44.001:2Sep 11-$0.23$1.77
$52.50$50.001:2Sep 11-$0.81$1.69
$46.00$45.001:2Aug 12-$0.09$0.91
$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. 133 found (best yield 5.47%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.850.510.8%5.47%6.32%8--
$53.00Sep 11$2.620.481.8%5.03%6.84%2--
$52.50Sep 4$2.570.500.8%4.94%5.78%1926
$53.50Sep 11$2.420.462.8%4.65%7.41%32
$53.00Sep 4$2.370.471.8%4.55%6.36%2110
$52.50Aug 28$2.250.490.8%4.32%5.17%26351
$54.00Sep 11$2.210.433.7%4.25%7.97%317
$53.50Sep 4$2.160.452.8%4.15%6.92%6034
$53.00Aug 28$2.040.461.8%3.92%5.72%20345
$54.50Sep 11$2.040.414.7%3.92%8.61%--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 43,095
Total Puts 30,870
Put/Call Ratio 0.72
Net Difference 12,225

Prior's Put/Call Breakdown

Total Calls 38,919
Total Puts 15,351
Put/Call Ratio 0.39
Net Difference 23,568

Prior 7-Day Put/Call Summary

Total Calls 641,894
Total Puts 435,615
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