Tour v476
SLV
iShares Silver Trust
$52.02 -2.77%
(7/31 11:10) ◀
|
Friday, July 31, 2026 (11:15am)
January 2026
|
▶ (7/31 11:20)
◀ 7/31 11:15 ▶

Option Volume

Detail
ℹ
Current (07/31 11:15am) 81,619
Calls: 47,648 (58%)
Puts: 33,971 (42%)
Prior (07/30) 58,876
Calls: 41,593 (71%)
Puts: 17,283 (29%)
Current vs Prior +38.63%
Calls: +14.56% (Calls)
Puts: +96.56% (Puts)
Prior 7-Day Total 1,107,035
Calls: 661,453 (60%)
Puts: 445,582 (40%)
Prior 7-Day Average 158,147
Calls: 94,493 (60%)
Puts: 63,654 (40%)
Current vs Prior 7-Day Avg -48.39%
Calls: -49.58%
Puts: -46.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:15am) $11.33M
Calls: $6.64M (59%)
Puts: $4.69M (41%)
Prior (07/30) $8.65M
Calls: $7.47M (86%)
Puts: $1.18M (14%)
Current vs Prior +30.98%
Calls: -11.17%
Puts: +298.46%
Prior 7-Day Total $172.00M
Calls: $108.42M (63%)
Puts: $63.58M (37%)
Prior 7-Day Average $24.57M
Calls: $15.49M (63%)
Puts: $9.08M (37%)
Current vs Prior 7-Day Avg -53.89%
Calls: -57.14%
Puts: -48.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:15am) 0.71
Prior (07/30) 0.42
Current vs Prior +71.58%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +5.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:15am) 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 1.46% | 2.67%1.46% | 5.09%8.55% | 13.07%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -24.84% | -10.09%-24.84% | +1.32%+2.62% | +3.30%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -49.23% | -34.42%-53.02% | -12.16%-6.62% | -2.09%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -24.84% | -10.09%-24.84% | +1.32%+2.62% | +3.30%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.32% | 13.72%
Calls: 14.29% | 14.04%
Puts: 16.36% | 13.41%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +14.24% | +14.33%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +14.71% | +25.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 72% - 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
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 395 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 287.507.60$7.551.3%--0.8813
$45.00Aug 217.357.45$7.401.4%--0.903.2K
$47.00Aug 285.805.90$5.851.7%--0.8130
$44.00Aug 288.358.50$8.431.8%--0.9025
$44.00Aug 218.258.40$8.321.8%20.9216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.209.30$9.251.1%10.8826
$57.00Sep 45.906.00$5.951.7%--0.7211
$60.00Sep 118.558.70$8.631.7%120.80--
$60.00Sep 48.408.55$8.481.8%10.8212
$60.00Aug 288.258.40$8.321.8%280.85280

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%210.041.4K
$58.00Aug 70.070.08$0.0812.5%540.05503
$57.00Aug 70.100.12$0.1118.2%2650.083.5K
$56.50Aug 70.120.14$0.1315.4%270.09706
$60.00Aug 140.150.16$0.166.3%620.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%190.0413
$48.50Aug 50.100.11$0.119.1%450.0849
$47.00Aug 70.100.12$0.1118.2%270.07230
$50.50Aug 30.110.12$0.128.3%1480.15126
$47.50Aug 70.130.15$0.1414.3%2030.09129

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
$42.00Jul 319.9010.10$10.002.0%51.00138
$42.50Jul 319.409.60$9.502.1%151.00105
$43.00Jul 318.909.10$9.002.2%231.0065
$43.50Jul 318.408.60$8.502.4%231.0051
$44.00Jul 317.908.10$8.002.5%141.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 318.408.60$8.502.4%170.995
$61.00Jul 318.909.10$9.002.2%250.99--
$61.50Jul 319.409.60$9.502.1%210.99--
$62.00Jul 319.9010.10$10.002.0%260.992
$59.00Jul 316.907.10$7.002.9%440.996

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 76.8K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.971.05$1.017.9%5.4K0.3127.5K
$52.00Jul 310.190.22$0.2114.3%4.3K0.532.5K
$52.50Jul 310.050.08$0.0742.9%2.6K0.218.3K
$53.00Jul 310.020.03$0.0333.3%2.1K0.087.4K
$53.50Jul 310.010.02$0.0250.0%1.6K0.043.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.320.36$0.3411.8%4.2K0.353.8K
$51.00Jul 310.010.02$0.0250.0%3.1K0.052.0K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$51.50Jul 310.030.05$0.0450.0%1.7K0.154.8K
$53.00Aug 71.701.78$1.744.6%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. 76 strikes (avg 295.2%, max 729.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28402.4%51.3%684.0%5150
$44.00Jul 31Aug 28324.2%47.8%578.1%14151
$42.50Jul 31Aug 14382.2%57.5%564.8%15209
$43.50Jul 31Aug 7343.5%56.0%512.8%2361
$43.00Jul 31Aug 21306.5%51.9%490.6%23162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11402.4%48.5%729.9%15245
$44.00Jul 31Sep 11324.2%46.2%602.3%3589
$42.50Jul 31Aug 14382.2%57.5%564.8%976
$43.00Jul 31Sep 11306.5%46.8%554.3%5138
$43.50Jul 31Aug 14343.5%54.2%533.5%1989

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.22$1.28$0.225.82$58.72
$57.00$58.00Sep 11$0.21$0.79$0.213.76$57.21
$54.00$54.50Aug 10$0.11$0.39$0.113.55$54.11
$54.50$55.00Aug 12$0.11$0.39$0.113.55$54.61
$55.00$55.50Aug 14$0.11$0.39$0.113.55$55.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$44.00$43.00Sep 11$0.12$0.88$0.127.33$43.88
$46.00$44.00Sep 11$0.31$1.69$0.315.45$45.69
$47.00$46.00Aug 28$0.17$0.83$0.174.88$46.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 242 found (best R:R 14.38, avg 1.52)

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$0.88$0.88$0.127.33$47.88
$44.00$45.00Aug 28$0.88$0.88$0.127.33$44.88
$46.00$49.50Aug 12$3.05$3.05$0.456.78$49.05
$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$1.85$1.85$0.1512.33$56.15
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$60.00$58.00Sep 4$1.70$1.70$0.305.67$58.30
$58.00$57.00Sep 4$0.83$0.83$0.174.88$57.17

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
$42.00Jul 31Aug 5$0.05402.4%80.4%
$43.50Jul 31Aug 7$0.05343.5%56.0%
$50.00Jul 31Aug 3$0.0776.8%32.5%
$53.50Jul 31Aug 3$0.1068.0%28.8%
$50.50Jul 31Aug 3$0.1172.2%31.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0676.8%32.5%
$46.50Jul 31Aug 7$0.07229.9%51.1%
$57.00Jul 31Aug 7$0.08156.9%44.8%
$50.50Jul 31Aug 3$0.1072.2%31.1%
$53.50Jul 31Aug 3$0.1068.0%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 0.75% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.21$0.18$0.39$51.61$52.390.75%
$51.50Jul 31$0.56$0.04$0.60$50.90$52.101.15%
$52.50Jul 31$0.07$0.55$0.62$51.88$53.121.19%
$51.00Jul 31$1.02$0.02$1.04$49.96$52.042.00%
$53.00Jul 31$0.03$1.01$1.04$51.96$54.042.00%
$52.00Aug 3$0.57$0.54$1.11$50.89$53.112.13%
$52.50Aug 3$0.34$0.82$1.16$51.34$53.662.23%
$51.50Aug 3$0.87$0.34$1.21$50.29$52.712.33%
$53.00Aug 3$0.21$1.18$1.39$51.61$54.392.67%
$51.00Aug 3$1.24$0.22$1.46$49.54$52.462.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.03$0.02$0.05$50.95$53.05
$53.00$51.50Jul 31$0.03$0.04$0.07$51.43$53.07
$52.50$51.00Jul 31$0.07$0.02$0.09$50.91$52.59
$52.50$51.50Jul 31$0.07$0.04$0.11$51.39$52.61
$54.50$50.00Aug 3$0.04$0.07$0.11$49.89$54.61
$54.00$50.00Aug 3$0.06$0.07$0.13$49.87$54.13
$54.50$50.50Aug 3$0.04$0.12$0.16$50.34$54.66
$54.00$50.50Aug 3$0.06$0.12$0.18$50.32$54.18
$53.50$50.00Aug 3$0.12$0.07$0.19$49.81$53.69
$53.00$52.00Jul 31$0.03$0.18$0.21$51.79$53.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.89$0.118.09$46.11$48.89
54/5557/58Sep 11$0.88$0.127.33$54.12$57.88
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
53/5456/57Sep 11$0.84$0.165.25$53.16$56.84
47/4848/49Aug 28$0.82$0.184.56$46.68$48.82
53/5457/58Sep 11$0.81$0.194.26$53.19$57.81
54/5556/56Sep 11$0.81$0.194.26$54.19$56.31
46/4748/50Sep 4$1.21$0.294.17$45.79$49.71
48/4950/50Aug 28$0.40$0.104.00$48.60$50.40
50/5052/53Sep 4$0.40$0.104.00$50.10$52.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Aug 12$0.08$0.9211.50
$51.00$51.50$52.00Aug 5$0.05$0.459.00
$45.50$46.00$46.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.05$1.4529.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.10$1.9019.00
$42.00$43.00$44.00Sep 11$0.05$0.9519.00
$44.00$45.00$46.00Sep 4$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. 175 found (best net $-0.13, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.13$3.37
$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
$61.00$62.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.43$3.07
$46.00$44.001:2Sep 11-$0.24$1.76
$52.50$50.001:2Sep 11-$0.83$1.67
$43.00$42.001:2Aug 3$0.00$1.00
$46.00$45.001:2Aug 12-$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 5.42%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.820.500.9%5.42%6.34%10--
$53.00Sep 11$2.600.481.9%5.00%6.88%2--
$52.50Sep 4$2.550.500.9%4.90%5.82%2726
$53.50Sep 11$2.390.452.9%4.59%7.44%32
$53.00Sep 4$2.350.471.9%4.52%6.40%6110
$52.50Aug 28$2.260.490.9%4.34%5.27%29351
$54.00Sep 11$2.190.433.8%4.21%8.02%317
$53.50Sep 4$2.140.452.9%4.11%6.96%6034
$54.50Sep 11$2.020.404.8%3.88%8.65%--30
$53.00Aug 28$2.010.461.9%3.86%5.75%21345

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 47,648
Total Puts 33,971
Put/Call Ratio 0.71
Net Difference 13,677

Prior's Put/Call Breakdown

Total Calls 41,593
Total Puts 17,283
Put/Call Ratio 0.42
Net Difference 24,310

Prior 7-Day Put/Call Summary

Total Calls 661,453
Total Puts 445,582
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