Tour v476
SLV
iShares Silver Trust
$51.91 -2.98%
(7/31 11:20) ◀
|
Friday, July 31, 2026 (11:25am)
January 2026
|
▶ (7/31 11:30)
◀ 7/31 11:25 ▶

Option Volume

Detail
ℹ
Current (07/31 11:25am) 86,838
Calls: 50,770 (58%)
Puts: 36,068 (42%)
Prior (07/30) 62,275
Calls: 43,734 (70%)
Puts: 18,541 (30%)
Current vs Prior +39.44%
Calls: +16.09% (Calls)
Puts: +94.53% (Puts)
Prior 7-Day Total 1,111,332
Calls: 664,378 (60%)
Puts: 446,954 (40%)
Prior 7-Day Average 158,761
Calls: 94,911 (60%)
Puts: 63,850 (40%)
Current vs Prior 7-Day Avg -45.30%
Calls: -46.51%
Puts: -43.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:25am) $11.80M
Calls: $6.73M (57%)
Puts: $5.07M (43%)
Prior (07/30) $9.43M
Calls: $8.04M (85%)
Puts: $1.39M (15%)
Current vs Prior +25.20%
Calls: -16.26%
Puts: +264.98%
Prior 7-Day Total $172.84M
Calls: $108.94M (63%)
Puts: $63.90M (37%)
Prior 7-Day Average $24.69M
Calls: $15.56M (63%)
Puts: $9.13M (37%)
Current vs Prior 7-Day Avg -52.20%
Calls: -56.76%
Puts: -44.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:25am) 0.71
Prior (07/30) 0.42
Current vs Prior +67.57%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +5.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:25am) 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% | 2.72%1.46% | 5.09%8.53% | 13.06%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -24.68% | -8.60%-24.68% | +1.15%+2.37% | +3.22%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -49.12% | -33.33%-52.92% | -12.30%-6.85% | -2.17%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -24.68% | -8.60%-24.68% | +1.15%+2.37% | +3.22%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.85% | 10.98%
Calls: 20.00% | 8.64%
Puts: 7.69% | 13.33%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +3.28% | -8.50%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +3.70% | +0.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 68% - 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
11:25BULLISHBULLISHBULLISH
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 398 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.8510.00$9.931.5%90.99138
$43.00Jul 318.859.00$8.931.7%291.0065
$44.00Aug 288.258.40$8.321.8%--0.9025
$44.00Aug 218.158.30$8.231.8%20.9216
$47.50Aug 285.305.40$5.351.9%--0.7890
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.309.45$9.381.6%10.8826
$60.00Sep 118.658.80$8.731.7%120.80--
$60.00Sep 48.508.65$8.571.8%10.8312
$60.00Aug 288.358.50$8.431.8%280.85280
$60.00Aug 218.208.35$8.271.8%430.8810.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 30.100.11$0.119.1%9070.14454
$57.00Aug 70.100.11$0.119.1%2660.073.5K
$56.50Aug 70.110.13$0.1216.7%280.09706
$56.00Aug 70.150.16$0.166.3%1250.112.7K
$57.00Aug 100.150.18$0.1618.8%310.102.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%190.0413
$48.50Aug 50.100.11$0.119.1%470.0949
$47.50Aug 70.120.14$0.1315.4%2030.08129
$50.50Aug 30.130.14$0.147.1%1530.17126
$48.00Aug 70.150.18$0.1618.8%1090.10711

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 59.8510.05$9.952.0%--1.0051
$44.00Aug 57.858.05$7.952.5%--1.0015
$45.00Aug 56.857.05$6.952.9%--1.0011
$46.00Aug 55.856.05$5.953.4%--1.0021
$42.00Aug 79.8510.05$9.952.0%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 312.022.16$2.096.7%1401.00960
$54.50Jul 312.522.69$2.616.5%261.00267
$55.00Jul 313.003.20$3.106.5%1.1K1.001.7K
$55.50Jul 313.503.70$3.605.6%141.00420
$56.00Jul 314.004.20$4.104.9%781.00201

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 81.8K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.961.04$1.008.0%5.4K0.3127.5K
$52.00Jul 310.160.18$0.1711.8%4.9K0.432.5K
$53.00Jul 310.020.03$0.0333.3%2.7K0.087.4K
$52.50Jul 310.050.07$0.0633.3%2.7K0.188.3K
$55.00Aug 70.250.28$0.2711.1%1.8K0.174.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.370.40$0.397.7%4.2K0.383.8K
$51.00Jul 310.020.03$0.0333.3%3.1K0.082.0K
$51.50Jul 310.060.09$0.0837.5%2.6K0.234.8K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$53.00Aug 71.751.84$1.805.0%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. 80 strikes (avg 292.7%, max 739.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28404.9%50.3%705.4%9150
$44.00Jul 31Aug 28325.6%47.3%588.2%21151
$42.50Jul 31Aug 14384.7%57.1%573.3%20209
$61.00Jul 31Sep 4301.1%47.2%538.4%9707
$43.50Jul 31Aug 7345.2%55.4%522.7%2961
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11404.9%48.2%739.7%15245
$44.00Jul 31Sep 11325.6%45.7%611.9%3589
$42.50Jul 31Aug 14384.7%57.1%573.3%976
$43.00Jul 31Sep 11308.1%47.0%555.0%7138
$43.50Jul 31Aug 14345.2%53.8%541.1%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 8.09, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.22$1.28$0.225.82$58.72
$57.00$57.50Sep 4$0.10$0.40$0.104.00$57.10
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
$52.00$52.50Jul 31$0.11$0.39$0.113.55$52.11
$54.00$54.50Aug 7$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$0.13$0.87$0.136.69$45.87
$46.00$44.00Sep 11$0.32$1.68$0.325.25$45.68
$46.00$45.00Sep 4$0.17$0.83$0.174.88$45.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 15.67, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 28$0.89$0.89$0.118.09$44.89
$46.00$49.50Aug 12$3.05$3.05$0.456.78$49.05
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
$56.00$55.00Aug 10$0.88$0.88$0.127.33$55.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0974.4%32.5%
$53.50Jul 31Aug 3$0.0973.9%29.7%
$50.50Jul 31Aug 3$0.1169.0%31.1%
$48.50Jul 31Aug 5$0.15124.2%42.3%
$53.00Jul 31Aug 3$0.1661.5%29.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0577.4%30.7%
$46.50Jul 31Aug 7$0.06229.7%49.0%
$50.00Jul 31Aug 3$0.0774.4%32.5%
$57.00Jul 31Aug 7$0.07163.5%45.2%
$53.50Jul 31Aug 3$0.0873.9%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 0.83% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.17$0.26$0.43$51.57$52.430.83%
$51.50Jul 31$0.50$0.08$0.58$50.92$52.081.12%
$52.50Jul 31$0.06$0.65$0.71$51.79$53.211.37%
$51.00Jul 31$0.95$0.03$0.98$50.02$51.981.89%
$53.00Jul 31$0.03$1.10$1.13$51.87$54.132.18%
$52.00Aug 3$0.54$0.60$1.14$50.86$53.142.20%
$51.50Aug 3$0.81$0.39$1.20$50.30$52.702.31%
$52.50Aug 3$0.32$0.90$1.22$51.28$53.722.35%
$51.00Aug 3$1.13$0.24$1.37$49.63$52.372.64%
$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 0.12% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.03$0.03$0.06$50.94$53.06
$52.50$51.00Jul 31$0.06$0.03$0.09$50.91$52.59
$54.00$49.50Aug 3$0.06$0.04$0.10$49.40$54.10
$53.00$51.50Jul 31$0.03$0.08$0.11$51.39$53.11
$52.50$51.50Jul 31$0.06$0.08$0.14$51.36$52.64
$54.00$50.00Aug 3$0.06$0.08$0.14$49.86$54.14
$53.50$49.50Aug 3$0.11$0.04$0.15$49.35$53.65
$53.50$50.00Aug 3$0.11$0.08$0.19$49.81$53.69
$52.00$51.00Jul 31$0.17$0.03$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. 162 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
54/5557/58Sep 11$0.88$0.127.33$54.12$57.88
53/5456/57Sep 11$0.87$0.136.69$53.13$56.87
53/5457/58Sep 11$0.83$0.174.88$53.17$57.83
54/5556/56Sep 11$0.83$0.174.88$54.17$56.33
50/5053/54Sep 4$0.40$0.104.00$50.10$53.40
46/4748/50Sep 4$1.19$0.313.84$45.81$49.69
53/5454/55Sep 11$0.79$0.213.76$53.21$55.29
48/4951/52Aug 12$0.39$0.113.55$48.61$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. 57 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 12$0.08$0.9211.50
$51.50$52.00$52.50Aug 3$0.05$0.459.00
$50.50$51.00$51.50Aug 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
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 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. 177 found (best net $-0.03, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$49.501:2Aug 12-$0.03$3.47
$59.00$60.001:2Aug 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
$61.00$62.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.47$3.03
$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-$0.07$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. 143 found (best yield 5.74%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.980.520.2%5.74%5.91%20--
$52.50Sep 11$2.750.501.1%5.30%6.43%12--
$52.00Sep 4$2.740.520.2%5.28%5.45%94571
$53.00Sep 11$2.540.472.1%4.89%6.99%2--
$52.50Sep 4$2.490.491.1%4.80%5.93%2726
$52.00Aug 28$2.400.520.2%4.62%4.80%83310
$53.50Sep 11$2.330.453.1%4.49%7.55%52
$53.00Sep 4$2.280.472.1%4.39%6.49%6110
$52.50Aug 28$2.170.481.1%4.18%5.32%30351
$54.00Sep 11$2.140.424.0%4.12%8.15%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 50,770
Total Puts 36,068
Put/Call Ratio 0.71
Net Difference 14,702

Prior's Put/Call Breakdown

Total Calls 43,734
Total Puts 18,541
Put/Call Ratio 0.42
Net Difference 25,193

Prior 7-Day Put/Call Summary

Total Calls 664,378
Total Puts 446,954
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