Tour v476
SLV
iShares Silver Trust
$52.00 -2.80%
(7/31 11:15) ◀
|
Friday, July 31, 2026 (11:20am)
January 2026
|
▶ (7/31 11:25)
◀ 7/31 11:20 ▶

Option Volume

Detail
ℹ
Current (07/31 11:20am) 82,695
Calls: 48,283 (58%)
Puts: 34,412 (42%)
Prior (07/30) 60,710
Calls: 42,925 (71%)
Puts: 17,785 (29%)
Current vs Prior +36.21%
Calls: +12.48% (Calls)
Puts: +93.49% (Puts)
Prior 7-Day Total 1,109,421
Calls: 663,130 (60%)
Puts: 446,291 (40%)
Prior 7-Day Average 158,488
Calls: 94,732 (60%)
Puts: 63,755 (40%)
Current vs Prior 7-Day Avg -47.82%
Calls: -49.03%
Puts: -46.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:20am) $11.51M
Calls: $6.69M (58%)
Puts: $4.82M (42%)
Prior (07/30) $9.17M
Calls: $8.01M (87%)
Puts: $1.15M (13%)
Current vs Prior +25.55%
Calls: -16.49%
Puts: +317.50%
Prior 7-Day Total $172.48M
Calls: $108.81M (63%)
Puts: $63.67M (37%)
Prior 7-Day Average $24.64M
Calls: $15.54M (63%)
Puts: $9.10M (37%)
Current vs Prior 7-Day Avg -53.30%
Calls: -56.96%
Puts: -47.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:20am) 0.71
Prior (07/30) 0.41
Current vs Prior +72.02%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +5.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:20am) 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 0.73% | 2.15%0.73% | 4.56%8.06% | 12.60%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -62.41% | -27.53%-62.41% | -9.35%-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 -74.61% | -47.14%-76.50% | -21.41%-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 -62.41% | -27.53%-62.41% | -9.35%-3.34% | -0.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.79% | 14.29%
Calls: 10.53% | 14.29%
Puts: 21.05% | 14.29%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +17.75% | +19.08%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +18.22% | +30.67%
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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:20BULLISHBULLISHBULLISH
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 388 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.9010.05$9.981.5%61.00138
$42.50Jul 319.409.55$9.481.6%171.00105
$43.00Jul 318.909.05$8.981.7%271.0065
$43.50Jul 318.408.55$8.481.8%261.0051
$46.50Aug 105.605.70$5.651.8%440.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 319.9510.10$10.021.5%260.992
$61.50Jul 319.459.60$9.521.6%230.99--
$61.00Aug 289.209.35$9.271.6%10.8726
$61.00Jul 318.959.10$9.021.7%270.99--
$60.00Sep 118.608.75$8.681.7%120.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.060.07$0.0714.3%8050.09833
$59.00Aug 70.060.07$0.0714.3%210.041.4K
$58.00Aug 70.070.08$0.0812.5%540.05503
$53.50Aug 30.100.12$0.1118.2%8910.15454
$57.00Aug 70.100.11$0.119.1%2650.073.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%190.0413
$48.50Aug 50.100.11$0.119.1%470.0949
$50.50Aug 30.110.13$0.1216.7%1500.15126
$47.00Aug 100.140.17$0.1618.8%590.088.1K
$51.00Aug 30.190.23$0.2119.0%1950.24231

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 319.9010.05$9.981.5%61.00138
$42.50Jul 319.409.55$9.481.6%171.00105
$43.00Jul 318.909.05$8.981.7%271.0065
$43.50Jul 318.408.55$8.481.8%261.0051
$44.00Jul 317.908.05$7.981.9%201.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 318.458.60$8.521.8%180.995
$61.00Jul 318.959.10$9.021.7%270.99--
$61.50Jul 319.459.60$9.521.6%230.99--
$62.00Jul 319.9510.10$10.021.5%260.992
$59.00Jul 316.957.10$7.032.1%450.996

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 77.8K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.971.04$1.007.0%5.4K0.3127.5K
$52.00Jul 310.180.20$0.1910.5%4.3K0.502.5K
$52.50Jul 310.050.07$0.0633.3%2.7K0.198.3K
$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 30.330.37$0.3511.4%4.2K0.363.8K
$51.00Jul 310.010.02$0.0250.0%3.1K0.062.0K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$51.50Jul 310.030.05$0.0450.0%1.8K0.154.8K
$53.00Aug 71.711.82$1.776.2%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 298.3%, max 739.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28404.8%50.6%700.4%6150
$44.00Jul 31Aug 28326.0%47.6%584.3%20151
$42.50Jul 31Aug 14384.5%57.4%570.2%17209
$43.50Jul 31Aug 7345.4%56.0%517.2%2661
$45.00Jul 31Aug 28276.5%46.1%499.6%4672
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11404.8%48.2%739.0%15245
$44.00Jul 31Sep 11326.0%45.8%611.4%3589
$42.50Jul 31Aug 14384.5%57.4%570.2%976
$43.00Jul 31Sep 11308.2%47.1%554.5%7138
$43.50Jul 31Aug 14345.4%54.1%538.6%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 1.85)

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$0.20$0.80$0.204.00$57.20
$54.00$54.50Aug 7$0.11$0.39$0.113.55$54.11
$54.50$55.00Aug 12$0.11$0.39$0.113.55$54.61
$54.50$55.00Aug 14$0.11$0.39$0.113.55$54.61
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$0.13$0.87$0.136.69$45.87
$46.00$44.00Sep 11$0.32$1.68$0.325.25$45.68
$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. 254 found (best R:R 19.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.90$1.90$0.1019.00$44.90
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$45.00$46.00Aug 12$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 21$0.89$0.89$0.118.09$44.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.88$1.88$0.1215.67$56.12
$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
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$60.00$58.00Sep 4$1.74$1.74$0.266.69$58.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0673.7%30.7%
$43.50Jul 31Aug 7$0.07345.4%56.0%
$50.00Jul 31Aug 3$0.0776.5%32.0%
$53.50Jul 31Aug 3$0.0969.8%29.4%
$50.50Jul 31Aug 3$0.1271.7%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0676.5%32.0%
$53.50Jul 31Aug 3$0.0669.8%29.4%
$46.50Jul 31Aug 7$0.07230.9%50.4%
$57.00Jul 31Aug 7$0.07159.1%44.4%
$58.50Jul 31Aug 14$0.07227.9%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 0.73% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.19$0.19$0.38$51.62$52.380.73%
$51.50Jul 31$0.53$0.04$0.57$50.93$52.071.10%
$52.50Jul 31$0.06$0.55$0.61$51.89$53.111.17%
$51.00Jul 31$0.99$0.02$1.01$49.99$52.011.94%
$53.00Jul 31$0.03$1.04$1.07$51.93$54.072.06%
$52.00Aug 3$0.56$0.56$1.12$50.88$53.122.15%
$51.50Aug 3$0.85$0.35$1.20$50.30$52.702.31%
$52.50Aug 3$0.35$0.85$1.20$51.30$53.702.31%
$51.00Aug 3$1.21$0.21$1.42$49.58$52.422.73%
$53.00Aug 3$0.21$1.21$1.42$51.58$54.422.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 4.47%)

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$0.06$0.02$0.08$50.92$52.58
$54.50$49.50Aug 3$0.04$0.04$0.08$49.42$54.58
$52.50$51.50Jul 31$0.06$0.04$0.10$51.40$52.60
$54.00$49.50Aug 3$0.07$0.04$0.11$49.39$54.11
$54.50$50.00Aug 3$0.04$0.07$0.11$49.89$54.61
$54.00$50.00Aug 3$0.07$0.07$0.14$49.86$54.14
$53.50$49.50Aug 3$0.11$0.04$0.15$49.35$53.65
$54.50$50.50Aug 3$0.04$0.12$0.16$50.34$54.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 7.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.88$0.127.33$45.12$48.88
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
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
53/5457/58Sep 11$0.80$0.204.00$53.20$57.80
54/5556/56Sep 11$0.79$0.213.76$54.21$56.29
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
49/5051/52Aug 12$0.39$0.113.55$49.11$51.39
45/4648/50Sep 4$1.17$0.333.55$44.83$49.67
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 5$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 12$0.07$0.9313.29
$51.00$51.50$52.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.07$1.9327.57
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Sep 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. 177 found (best net $-0.03, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.03$3.47
$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-$1.42$3.08
$46.00$44.001:2Sep 11-$0.22$1.78
$52.50$50.001:2Sep 11-$0.82$1.68
$46.00$45.001:2Aug 12-$0.07$0.93
$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. 145 found (best yield 5.77%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.530.0%5.77%5.77%18--
$52.50Sep 11$2.810.501.0%5.40%6.37%10--
$52.00Sep 4$2.770.520.0%5.33%5.33%94571
$53.00Sep 11$2.580.481.9%4.96%6.88%2--
$52.50Sep 4$2.530.501.0%4.87%5.83%2726
$52.00Aug 28$2.440.520.0%4.69%4.69%83310
$53.50Sep 11$2.380.452.9%4.58%7.46%52
$53.00Sep 4$2.330.471.9%4.48%6.40%6110
$52.50Aug 28$2.210.491.0%4.25%5.21%30351
$54.00Sep 11$2.180.433.9%4.19%8.04%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 48,283
Total Puts 34,412
Put/Call Ratio 0.71
Net Difference 13,871

Prior's Put/Call Breakdown

Total Calls 42,925
Total Puts 17,785
Put/Call Ratio 0.41
Net Difference 25,140

Prior 7-Day Put/Call Summary

Total Calls 663,130
Total Puts 446,291
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