Tour v476
SLV
iShares Silver Trust
$51.93 -2.93%
(7/31 11:00) ◀
|
Friday, July 31, 2026 (11:05am)
January 2026
|
▶ (7/31 11:10)
◀ 7/31 11:05 ▶

Option Volume

Detail
ℹ
Current (07/31 11:05am) 79,233
Calls: 45,971 (58%)
Puts: 33,262 (42%)
Prior (07/30) 56,381
Calls: 40,411 (72%)
Puts: 15,970 (28%)
Current vs Prior +40.53%
Calls: +13.76% (Calls)
Puts: +108.28% (Puts)
Prior 7-Day Total 1,097,052
Calls: 655,817 (60%)
Puts: 441,235 (40%)
Prior 7-Day Average 156,721
Calls: 93,688 (60%)
Puts: 63,033 (40%)
Current vs Prior 7-Day Avg -49.44%
Calls: -50.93%
Puts: -47.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:05am) $10.84M
Calls: $6.24M (58%)
Puts: $4.60M (42%)
Prior (07/30) $8.46M
Calls: $7.49M (89%)
Puts: $965.1K (11%)
Current vs Prior +28.26%
Calls: -16.65%
Puts: +376.83%
Prior 7-Day Total $170.77M
Calls: $107.97M (63%)
Puts: $62.80M (37%)
Prior 7-Day Average $24.40M
Calls: $15.42M (63%)
Puts: $8.97M (37%)
Current vs Prior 7-Day Avg -55.55%
Calls: -59.53%
Puts: -48.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:05am) 0.72
Prior (07/30) 0.40
Current vs Prior +83.09%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +7.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:05am) 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 1.44% | 2.75%1.44% | 5.14%8.55% | 13.06%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -25.70% | -7.34%-25.70% | +2.26%+2.56% | +3.18%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -49.81% | -32.41%-53.56% | -11.34%-6.67% | -2.21%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -25.70% | -7.34%-25.70% | +2.26%+2.56% | +3.18%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.07% | 10.05%
Calls: 17.65% | 8.43%
Puts: 12.50% | 11.67%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +12.38% | -16.25%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +12.83% | -8.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 83% - 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
11:05BULLISHBULLISHBULLISH
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 397 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 2110.0510.20$10.131.5%--0.9355
$42.00Jul 319.8510.00$9.931.5%40.99138
$42.50Jul 319.359.50$9.431.6%140.99105
$46.00Aug 126.106.20$6.151.6%--0.9130
$43.00Jul 318.859.00$8.931.7%211.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 3110.0010.15$10.071.5%241.002
$61.50Jul 319.509.65$9.571.6%201.00--
$61.00Aug 289.259.40$9.321.6%10.8826
$61.00Jul 319.009.15$9.071.7%171.00--
$60.00Sep 118.658.80$8.731.7%120.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%110.041.4K
$57.00Aug 70.100.11$0.119.1%2490.073.5K
$56.50Aug 70.120.14$0.1315.4%250.09706
$60.00Aug 140.150.16$0.166.3%620.071.5K
$56.00Aug 70.160.18$0.1711.8%1180.112.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 70.100.12$0.1118.2%260.07230
$50.50Aug 30.130.15$0.1414.3%1480.17126
$47.50Aug 70.130.15$0.1414.3%2030.09129
$48.00Aug 70.170.19$0.1811.1%1090.11711
$44.00Aug 210.190.23$0.2119.0%110.07179

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
$42.50Aug 39.359.55$9.452.1%--1.0010
$43.00Aug 38.859.05$8.952.2%--1.0032
$44.00Aug 37.858.05$7.952.5%--1.0034
$44.50Aug 37.357.55$7.452.7%--1.0030
$45.50Aug 36.356.55$6.453.1%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 312.512.66$2.595.8%261.00267
$55.00Jul 313.003.15$3.084.9%1.1K1.001.7K
$55.50Jul 313.503.70$3.605.6%131.00420
$56.00Jul 314.004.15$4.083.7%631.00201
$56.50Jul 314.504.70$4.604.3%641.00248

Most actively traded options today. High liquidity = easy entry/exit. 485 active (total vol 74.7K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.951.01$0.986.1%5.4K0.3027.5K
$52.00Jul 310.170.18$0.185.6%4.1K0.462.5K
$52.50Jul 310.040.07$0.0650.0%2.5K0.178.3K
$53.00Jul 310.020.03$0.0333.3%2.0K0.087.4K
$53.50Jul 310.010.02$0.0250.0%1.6K0.043.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.350.40$0.3813.2%4.2K0.383.8K
$51.00Jul 310.010.03$0.02100.0%3.0K0.072.0K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$51.50Jul 310.050.07$0.0633.3%1.6K0.204.8K
$53.00Aug 71.761.84$1.804.4%1.4K0.63455

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 277.5%, max 714.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28393.1%51.0%671.0%4150
$44.00Jul 31Aug 28316.3%47.4%566.8%14151
$42.50Jul 31Aug 14373.5%57.2%553.6%14209
$43.50Jul 31Aug 7322.4%55.6%480.3%2161
$43.00Jul 31Aug 21299.2%51.6%480.0%21162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11393.1%48.3%714.2%15245
$44.00Jul 31Sep 11316.3%45.9%588.6%2589
$42.50Jul 31Aug 14373.5%57.2%553.6%976
$43.00Jul 31Sep 11299.2%46.9%537.4%3138
$43.50Jul 31Aug 14322.4%53.9%498.7%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 8.09, avg 1.92)

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$0.12$0.88$0.127.33$60.12
$58.50$60.00Sep 11$0.22$1.28$0.225.82$58.72
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
$54.00$54.50Aug 10$0.11$0.39$0.113.55$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 28$0.15$0.85$0.155.67$45.85
$47.00$46.00Aug 28$0.16$0.84$0.165.25$46.84
$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. 251 found (best R:R 14.38, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.87$1.87$0.1314.38$44.87
$42.00$44.00Aug 28$1.85$1.85$0.1512.33$43.85
$47.00$48.00Aug 14$0.87$0.87$0.136.69$47.87
$44.00$45.00Aug 28$0.87$0.87$0.136.69$44.87
$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$1.87$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$1.77$1.77$0.237.70$58.23
$56.00$55.00Aug 10$0.88$0.88$0.127.33$55.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0689.2%33.6%
$43.50Jul 31Aug 7$0.07322.4%55.6%
$53.50Jul 31Aug 3$0.0870.1%29.1%
$50.00Jul 31Aug 3$0.0972.9%32.4%
$50.50Jul 31Aug 3$0.1467.9%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 31Aug 7$0.05157.0%44.9%
$46.50Jul 31Aug 7$0.07223.5%50.5%
$50.00Jul 31Aug 3$0.0772.7%32.4%
$58.50Jul 31Aug 14$0.08224.1%46.0%
$59.50Jul 31Aug 14$0.08219.1%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 0.81% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.18$0.24$0.42$51.58$52.420.81%
$51.50Jul 31$0.51$0.06$0.57$50.93$52.071.10%
$52.50Jul 31$0.06$0.62$0.68$51.82$53.181.31%
$51.00Jul 31$0.96$0.02$0.98$50.02$51.981.89%
$52.00Aug 3$0.53$0.60$1.13$50.87$53.132.18%
$53.00Jul 31$0.03$1.11$1.14$51.86$54.142.20%
$51.50Aug 3$0.83$0.38$1.21$50.29$52.712.33%
$52.50Aug 3$0.32$0.90$1.22$51.28$53.722.35%
$51.00Aug 3$1.17$0.23$1.40$49.60$52.402.70%
$50.50Jul 31$1.43$0.02$1.45$49.05$51.952.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.03$0.02$0.05$50.95$53.05
$52.50$51.00Jul 31$0.06$0.02$0.08$50.92$52.58
$53.00$51.50Jul 31$0.03$0.06$0.09$51.41$53.09
$54.00$49.50Aug 3$0.06$0.05$0.11$49.39$54.11
$52.50$51.50Jul 31$0.06$0.06$0.12$51.38$52.62
$54.00$50.00Aug 3$0.06$0.08$0.14$49.86$54.14
$53.50$49.50Aug 3$0.10$0.05$0.15$49.35$53.65
$53.50$50.00Aug 3$0.10$0.08$0.18$49.82$53.68
$52.00$51.00Jul 31$0.18$0.02$0.20$50.80$52.20
$54.00$50.50Aug 3$0.06$0.14$0.20$50.30$54.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 6.69, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5557/58Sep 11$0.87$0.136.69$54.13$57.87
46/4748/49Aug 28$0.85$0.155.67$46.15$48.85
53/5456/57Sep 11$0.85$0.155.67$53.15$56.85
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
54/5556/56Sep 11$0.82$0.184.56$54.18$56.32
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
50/5053/54Sep 4$0.40$0.104.00$50.10$53.40
49/5051/52Aug 12$0.39$0.113.55$49.11$51.39
50/5052/52Aug 12$0.39$0.113.55$49.61$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$42.00$43.00$44.00Aug 21$0.06$0.9415.67
$51.50$52.00$52.50Aug 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 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$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. 174 found (best net $-0.11, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.11$3.39
$60.50$62.001:2Aug 12-$0.05$1.45
$58.00$59.001:2Aug 7-$0.06$0.94
$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-$1.43$3.07
$46.00$44.001:2Sep 11-$0.23$1.77
$52.50$50.001:2Sep 11-$0.82$1.68
$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 5.78%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.78%5.91%18--
$52.50Sep 11$2.780.501.1%5.35%6.45%10--
$52.00Sep 4$2.750.520.1%5.30%5.43%94171
$53.00Sep 11$2.560.472.1%4.93%6.99%2--
$52.50Sep 4$2.510.491.1%4.83%5.93%2126
$52.00Aug 28$2.420.520.1%4.66%4.79%47310
$53.50Sep 11$2.360.453.0%4.54%7.57%32
$53.00Sep 4$2.300.472.1%4.43%6.49%4110
$52.50Aug 28$2.190.491.1%4.22%5.31%26351
$54.00Sep 11$2.150.424.0%4.14%8.13%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 45,971
Total Puts 33,262
Put/Call Ratio 0.72
Net Difference 12,709

Prior's Put/Call Breakdown

Total Calls 40,411
Total Puts 15,970
Put/Call Ratio 0.40
Net Difference 24,441

Prior 7-Day Put/Call Summary

Total Calls 655,817
Total Puts 441,235
Average Put/Call Ratio 0.67
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