Tour v476
SLV
iShares Silver Trust
$51.81 -3.16%
(7/31 11:30) ◀
|
Friday, July 31, 2026 (11:35am)
January 2026
|
▶ (7/31 11:40)
◀ 7/31 11:35 ▶

Option Volume

Detail
ℹ
Current (07/31 11:35am) 92,418
Calls: 54,902 (59%)
Puts: 37,516 (41%)
Prior (07/30) 66,158
Calls: 45,008 (68%)
Puts: 21,150 (32%)
Current vs Prior +39.69%
Calls: +21.98% (Calls)
Puts: +77.38% (Puts)
Prior 7-Day Total 1,124,193
Calls: 672,493 (60%)
Puts: 451,700 (40%)
Prior 7-Day Average 160,599
Calls: 96,070 (60%)
Puts: 64,528 (40%)
Current vs Prior 7-Day Avg -42.45%
Calls: -42.85%
Puts: -41.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:35am) $12.30M
Calls: $6.87M (56%)
Puts: $5.43M (44%)
Prior (07/30) $10.23M
Calls: $8.53M (83%)
Puts: $1.70M (17%)
Current vs Prior +20.26%
Calls: -19.52%
Puts: +220.37%
Prior 7-Day Total $173.86M
Calls: $109.13M (63%)
Puts: $64.73M (37%)
Prior 7-Day Average $24.84M
Calls: $15.59M (63%)
Puts: $9.25M (37%)
Current vs Prior 7-Day Avg -50.49%
Calls: -55.96%
Puts: -41.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:35am) 0.68
Prior (07/30) 0.47
Current vs Prior +45.41%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +1.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:35am) 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 1.39% | 2.70%1.39% | 5.17%8.59% | 13.09%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -28.51% | -9.08%-28.51% | +2.88%+3.03% | +3.41%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -51.71% | -33.68%-55.31% | -10.80%-6.24% | -1.98%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -28.51% | -9.08%-28.51% | +2.88%+3.03% | +3.41%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.15% | 9.96%
Calls: 17.07% | 10.96%
Puts: 3.23% | 8.96%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -24.31% | -17.00%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -24.00% | -8.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. P/C ratio rising 45% - 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 BULLISH
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
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 424 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 143.153.20$3.181.6%20.7214
$43.00Jul 318.708.85$8.771.7%311.0065
$46.50Aug 125.505.60$5.551.8%200.90--
$44.00Aug 288.158.30$8.231.8%--0.9025
$44.00Aug 218.058.20$8.131.8%20.9116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Sep 46.506.60$6.551.5%10.751
$61.00Sep 49.509.65$9.571.6%10.851
$61.00Aug 289.409.55$9.481.6%10.8826
$57.00Aug 285.855.95$5.901.7%110.76536
$60.00Sep 118.758.90$8.821.7%120.81--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.050.06$0.0616.7%8410.08833
$53.50Aug 30.090.10$0.1010.0%9550.13454
$57.00Aug 70.100.11$0.119.1%2660.073.5K
$52.00Jul 310.110.13$0.1216.7%5.3K0.362.5K
$56.50Aug 70.110.13$0.1216.7%280.08706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%190.0413
$46.50Aug 70.080.09$0.0911.1%180.0691
$47.00Aug 70.100.12$0.1118.2%270.07230
$47.50Aug 70.130.15$0.1414.3%2030.09129
$50.50Aug 30.140.16$0.1513.3%1530.18126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.2010.40$10.301.9%--1.0019
$42.50Aug 39.209.40$9.302.2%--1.0010
$43.00Aug 38.708.90$8.802.3%--1.0032
$44.00Aug 37.707.90$7.802.6%--1.0034
$44.50Aug 37.207.40$7.302.7%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 312.122.30$2.218.1%1411.00960
$54.50Jul 312.642.80$2.725.9%261.00267
$55.00Jul 313.103.30$3.206.2%1.1K1.001.7K
$55.50Jul 313.603.80$3.705.4%191.00420
$56.00Jul 314.104.30$4.204.8%851.00201

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 87.2K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.930.97$0.954.2%5.4K0.3027.5K
$52.00Jul 310.110.13$0.1216.7%5.3K0.362.5K
$52.50Jul 310.030.04$0.0425.0%3.3K0.128.3K
$53.00Jul 310.010.02$0.0250.0%2.9K0.057.4K
$55.00Aug 70.250.28$0.2711.1%1.8K0.174.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.410.47$0.4413.6%4.2K0.413.8K
$51.00Jul 310.020.03$0.0333.3%3.1K0.092.0K
$51.50Jul 310.080.10$0.0922.2%2.9K0.284.8K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K
$52.00Jul 310.300.31$0.313.2%1.7K0.643.0K

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 305.7%, max 725.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28395.0%50.2%686.0%9150
$41.50Jul 31Aug 14413.9%58.4%608.5%18113
$42.50Jul 31Aug 14389.5%56.6%587.6%20209
$44.00Jul 31Aug 28316.5%47.4%568.2%29151
$62.00Jul 31Sep 4294.9%48.1%512.5%202.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11394.3%47.8%725.2%15245
$41.50Jul 31Aug 14413.9%58.4%608.5%--114
$44.00Jul 31Sep 11315.9%45.6%592.2%3589
$42.50Jul 31Aug 14388.8%56.6%586.4%976
$43.00Jul 31Sep 11311.1%46.6%568.1%8138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.21$1.29$0.216.14$58.71
$57.00$58.00Sep 11$0.19$0.81$0.194.26$57.19
$53.50$54.00Aug 5$0.10$0.40$0.104.00$53.60
$54.00$54.50Aug 10$0.11$0.39$0.113.55$54.11
$55.50$56.00Aug 21$0.11$0.39$0.113.55$55.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 4$0.10$0.90$0.109.00$43.90
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 11$0.12$0.88$0.127.33$43.88
$45.00$44.00Sep 4$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 19.00, avg 1.64)

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$0.88$0.88$0.127.33$44.88
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$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$1.90$1.90$0.1019.00$56.10
$61.00$60.00Sep 4$0.89$0.89$0.118.09$60.11
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$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. 24 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 31Aug 3$0.0878.8%30.3%
$50.00Jul 31Aug 3$0.1172.4%32.2%
$48.50Jul 31Aug 5$0.13123.9%42.4%
$50.50Jul 31Aug 3$0.1566.3%30.6%
$53.00Jul 31Aug 3$0.1559.6%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 31Aug 7$0.05271.1%57.4%
$62.00Jul 31Aug 7$0.05294.9%59.1%
$54.00Jul 31Aug 3$0.0681.7%31.4%
$46.50Jul 31Aug 7$0.07220.1%49.0%
$50.00Jul 31Aug 3$0.0872.4%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 0.83% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.12$0.31$0.43$51.57$52.430.83%
$51.50Jul 31$0.41$0.09$0.50$51.00$52.000.97%
$52.50Jul 31$0.04$0.73$0.77$51.73$53.271.49%
$51.00Jul 31$0.80$0.03$0.83$50.17$51.831.60%
$52.00Aug 3$0.48$0.67$1.15$50.85$53.152.22%
$51.50Aug 3$0.73$0.44$1.17$50.33$52.672.26%
$53.00Jul 31$0.02$1.22$1.24$51.76$54.242.39%
$52.50Aug 3$0.30$0.99$1.29$51.21$53.792.49%
$50.50Jul 31$1.31$0.02$1.33$49.17$51.832.57%
$51.00Aug 3$1.06$0.27$1.33$49.67$52.332.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.02$0.03$0.05$50.95$53.05
$52.50$51.00Jul 31$0.04$0.03$0.07$50.93$52.57
$53.00$51.50Jul 31$0.02$0.09$0.11$51.39$53.11
$54.00$49.50Aug 3$0.06$0.05$0.11$49.39$54.11
$52.50$51.50Jul 31$0.04$0.09$0.13$51.37$52.63
$52.00$51.00Jul 31$0.12$0.03$0.15$50.85$52.15
$53.50$49.50Aug 3$0.10$0.05$0.15$49.35$53.65
$54.00$50.00Aug 3$0.06$0.09$0.15$49.85$54.15
$53.50$50.00Aug 3$0.10$0.09$0.19$49.81$53.69
$52.00$51.50Jul 31$0.12$0.09$0.21$51.29$52.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 175 found (best R:R 6.69, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Sep 11$0.87$0.136.69$53.13$56.87
53/5457/58Sep 11$0.82$0.184.56$53.18$57.82
47/4850/51Sep 4$0.40$0.104.00$47.10$50.90
48/4850/51Sep 4$0.40$0.104.00$47.60$50.90
50/5053/54Sep 4$0.40$0.104.00$50.10$53.40
53/5454/55Sep 11$0.79$0.213.76$53.21$55.29
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
50/5052/52Aug 12$0.39$0.113.55$49.61$51.89
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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 14$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Sep 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.05$1.9539.00
$54.00$55.00$56.00Aug 10$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.08$0.9211.50
$50.50$51.00$51.50Jul 31$0.05$0.459.00

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 $-1.54, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$61.001:2Aug 3$0.00$1.00
$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-$0.10$0.90
$61.00$62.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.54$2.96
$46.00$44.001:2Sep 11-$0.23$1.77
$43.00$42.001:2Aug 3$0.00$1.00
$46.00$45.001:2Aug 12-$0.07$0.93
$47.00$46.001:2Aug 12-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.64%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.920.520.4%5.64%6.00%24--
$52.50Sep 11$2.690.491.3%5.19%6.52%16--
$52.00Sep 4$2.680.520.4%5.17%5.54%94571
$53.00Sep 11$2.510.472.3%4.84%7.14%2--
$52.50Sep 4$2.440.491.3%4.71%6.04%2726
$52.00Aug 28$2.350.510.4%4.54%4.90%88310
$53.50Sep 11$2.310.443.3%4.46%7.72%52
$53.00Sep 4$2.230.462.3%4.30%6.60%6110
$52.50Aug 28$2.120.481.3%4.09%5.42%30351
$54.00Sep 11$2.100.424.2%4.05%8.28%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 54,902
Total Puts 37,516
Put/Call Ratio 0.68
Net Difference 17,386

Prior's Put/Call Breakdown

Total Calls 45,008
Total Puts 21,150
Put/Call Ratio 0.47
Net Difference 23,858

Prior 7-Day Put/Call Summary

Total Calls 672,493
Total Puts 451,700
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