Tour v476
SLV
iShares Silver Trust
$52.00 -2.81%
(7/31 10:55) ◀
|
Friday, July 31, 2026 (11:00am)
January 2026
|
▶
◀ 7/31 11:00

Option Volume

Detail
ℹ
Current (07/31 11:00am) 76,069
Calls: 44,275 (58%)
Puts: 31,794 (42%)
Prior (07/30) 55,599
Calls: 39,898 (72%)
Puts: 15,701 (28%)
Current vs Prior +36.82%
Calls: +10.97% (Calls)
Puts: +102.50% (Puts)
Prior 7-Day Total 1,088,291
Calls: 649,491 (60%)
Puts: 438,800 (40%)
Prior 7-Day Average 155,470
Calls: 92,784 (60%)
Puts: 62,685 (40%)
Current vs Prior 7-Day Avg -51.07%
Calls: -52.28%
Puts: -49.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:00am) $10.53M
Calls: $6.21M (59%)
Puts: $4.32M (41%)
Prior (07/30) $8.30M
Calls: $7.35M (88%)
Puts: $956.0K (12%)
Current vs Prior +26.81%
Calls: -15.52%
Puts: +352.13%
Prior 7-Day Total $169.71M
Calls: $107.35M (63%)
Puts: $62.36M (37%)
Prior 7-Day Average $24.24M
Calls: $15.34M (63%)
Puts: $8.91M (37%)
Current vs Prior 7-Day Avg -56.57%
Calls: -59.52%
Puts: -51.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:00am) 0.72
Prior (07/30) 0.39
Current vs Prior +82.48%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +5.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:00am) 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 0.83% | 2.17%0.83% | 4.62%8.06% | 12.60%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -57.46% | -26.88%-57.46% | -8.21%-3.34% | -0.46%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -71.26% | -46.66%-73.41% | -20.41%-12.04% | -5.66%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -57.46% | -26.88%-57.46% | -8.21%-3.34% | -0.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.96% | 13.30%
Calls: 14.29% | 16.07%
Puts: 13.64% | 10.53%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +4.10% | +10.83%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +4.52% | +21.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
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 394 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.358.50$8.431.8%--0.9025
$42.00Aug 2810.2010.40$10.301.9%--0.9212
$42.00Aug 2110.1010.30$10.202.0%--0.9655
$42.00Aug 1410.0010.20$10.102.0%--0.9775
$42.00Aug 79.9510.15$10.052.0%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.109.25$9.181.6%20.904.2K
$52.50Aug 282.602.65$2.631.9%580.5192
$62.00Jul 319.9010.10$10.002.0%241.002
$62.00Aug 79.9010.10$10.002.0%--0.9888
$61.50Jul 319.409.60$9.502.1%201.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.060.07$0.0714.3%7550.09833
$59.00Aug 70.060.07$0.0714.3%110.041.4K
$58.00Aug 70.080.09$0.0911.1%390.06503
$53.50Aug 30.100.12$0.1118.2%8500.15454
$57.00Aug 70.110.13$0.1216.7%2340.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 70.100.12$0.1118.2%160.07230
$47.50Aug 70.120.14$0.1315.4%2030.08129
$48.00Aug 70.160.18$0.1711.8%1060.10711
$49.50Aug 50.180.21$0.2015.0%150.15219
$44.00Aug 210.190.23$0.2119.0%110.07179

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.359.60$9.482.6%--1.0010
$43.00Aug 38.859.10$8.982.8%--1.0032
$44.00Aug 37.858.10$7.983.1%--1.0034
$44.50Aug 37.407.60$7.502.7%--1.0030
$45.50Aug 36.356.60$6.483.9%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 312.933.15$3.047.2%1.1K1.001.7K
$55.50Jul 313.403.60$3.505.7%131.00420
$56.00Jul 313.904.10$4.005.0%561.00201
$56.50Jul 314.404.60$4.504.4%501.00248
$57.00Jul 314.905.10$5.004.0%291.00662

Most actively traded options today. High liquidity = easy entry/exit. 481 active (total vol 71.7K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.001.07$1.046.7%5.4K0.3127.5K
$52.00Jul 310.190.22$0.2114.3%3.9K0.502.5K
$52.50Jul 310.060.08$0.0728.6%2.1K0.218.3K
$53.00Jul 310.030.04$0.0425.0%1.7K0.107.4K
$53.50Jul 310.010.02$0.0250.0%1.6K0.043.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.350.39$0.3710.8%4.2K0.363.8K
$51.00Jul 310.010.03$0.02100.0%2.9K0.072.0K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$51.50Jul 310.050.07$0.0633.3%1.5K0.194.8K
$53.00Aug 71.701.82$1.766.8%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. 78 strikes (avg 284.5%, max 794.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28432.4%51.2%744.1%4150
$44.00Jul 31Aug 28343.6%47.7%620.1%5151
$62.00Jul 31Sep 4310.5%47.9%547.9%202.8K
$42.50Jul 31Aug 14358.0%57.5%522.7%14209
$43.50Jul 31Aug 7334.1%55.9%497.5%1161
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11432.4%48.3%794.7%15245
$44.00Jul 31Sep 11343.6%45.9%648.1%2589
$43.00Jul 31Sep 11298.1%47.2%531.9%3138
$62.00Jul 31Aug 21310.5%49.4%527.9%361.3K
$42.50Jul 31Aug 14358.0%57.5%522.7%976

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 1.92)

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$0.12$0.88$0.127.33$60.12
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$57.00$58.00Sep 11$0.21$0.79$0.213.76$57.21
$53.50$54.00Aug 5$0.11$0.39$0.113.55$53.61
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
$47.00$46.00Aug 28$0.16$0.84$0.165.25$46.84
$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. 252 found (best R:R 19.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$46.00$49.50Aug 12$3.02$3.02$0.486.29$49.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.90$1.90$0.1019.00$56.10
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13

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
$43.50Jul 31Aug 7$0.05334.1%55.9%
$54.00Jul 31Aug 3$0.0585.1%30.6%
$49.50Jul 31Aug 3$0.0690.0%34.2%
$50.00Jul 31Aug 3$0.0773.9%32.5%
$53.50Jul 31Aug 3$0.0967.7%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 31Aug 7$0.07214.5%50.9%
$50.00Jul 31Aug 3$0.0773.9%32.5%
$53.50Jul 31Aug 3$0.0967.7%29.3%
$56.50Jul 31Aug 7$0.10141.1%44.5%
$57.00Jul 31Aug 7$0.10154.2%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 0.83% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.21$0.22$0.43$51.57$52.430.83%
$51.50Jul 31$0.52$0.06$0.58$50.92$52.081.12%
$52.50Jul 31$0.07$0.58$0.65$51.85$53.151.25%
$51.00Jul 31$1.02$0.02$1.04$49.96$52.042.00%
$53.00Jul 31$0.04$1.02$1.06$51.94$54.062.04%
$52.00Aug 3$0.56$0.57$1.13$50.87$53.132.17%
$52.50Aug 3$0.35$0.85$1.20$51.30$53.702.31%
$51.50Aug 3$0.88$0.37$1.25$50.25$52.752.40%
$53.00Aug 3$0.21$1.21$1.42$51.58$54.422.73%
$51.00Aug 3$1.23$0.22$1.45$49.55$52.452.79%

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$0.04$0.02$0.06$50.94$53.06
$52.50$51.00Jul 31$0.07$0.02$0.09$50.91$52.59
$54.50$49.50Aug 3$0.04$0.05$0.09$49.41$54.59
$53.00$51.50Jul 31$0.04$0.06$0.10$51.40$53.10
$54.00$49.50Aug 3$0.07$0.05$0.12$49.38$54.12
$54.50$50.00Aug 3$0.04$0.08$0.12$49.88$54.62
$52.50$51.50Jul 31$0.07$0.06$0.13$51.37$52.63
$54.00$50.00Aug 3$0.07$0.08$0.15$49.85$54.15
$53.50$49.50Aug 3$0.11$0.05$0.16$49.34$53.66
$54.50$50.50Aug 3$0.04$0.14$0.18$50.32$54.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 7.33, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5557/58Sep 11$0.88$0.127.33$54.12$57.88
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
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
53/5457/58Sep 11$0.83$0.174.88$53.17$57.83
54/5556/56Sep 11$0.82$0.184.56$54.18$56.32
49/5051/52Aug 12$0.40$0.104.00$49.10$51.40
47/4848/49Aug 28$0.80$0.204.00$46.70$48.80
47/4850/50Aug 28$0.40$0.104.00$47.10$50.40
48/4851/52Sep 4$0.40$0.104.00$47.60$51.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$50.00$50.50$51.00Aug 5$0.05$0.459.00
$51.00$51.50$52.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.05$1.9539.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.16, 167 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
$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-$1.45$3.05
$46.00$44.001:2Sep 11-$0.22$1.78
$52.50$50.001:2Sep 11-$0.80$1.70
$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. 144 found (best yield 5.87%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.050.530.0%5.87%5.87%16--
$52.50Sep 11$2.810.501.0%5.40%6.37%8--
$52.00Sep 4$2.790.530.0%5.37%5.37%93971
$53.00Sep 11$2.590.481.9%4.98%6.90%2--
$52.50Sep 4$2.530.501.0%4.87%5.83%1926
$52.00Aug 28$2.470.520.0%4.75%4.75%43310
$53.50Sep 11$2.390.452.9%4.60%7.48%32
$53.00Sep 4$2.330.471.9%4.48%6.40%4110
$52.50Aug 28$2.230.491.0%4.29%5.25%26351
$54.00Sep 11$2.190.433.9%4.21%8.06%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 44,275
Total Puts 31,794
Put/Call Ratio 0.72
Net Difference 12,481

Prior's Put/Call Breakdown

Total Calls 39,898
Total Puts 15,701
Put/Call Ratio 0.39
Net Difference 24,197

Prior 7-Day Put/Call Summary

Total Calls 649,491
Total Puts 438,800
Average Put/Call Ratio 0.68
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