Tour v476
SLV
iShares Silver Trust
$51.95 -2.90%
(7/31 11:35) ◀
|
Friday, July 31, 2026 (11:40am)
January 2026
|
▶ (7/31 11:45)
◀ 7/31 11:40 ▶

Option Volume

Detail
ℹ
Current (07/31 11:40am) 96,168
Calls: 56,378 (59%)
Puts: 39,790 (41%)
Prior (07/30) 69,710
Calls: 45,814 (66%)
Puts: 23,896 (34%)
Current vs Prior +37.95%
Calls: +23.06% (Calls)
Puts: +66.51% (Puts)
Prior 7-Day Total 1,129,773
Calls: 676,625 (60%)
Puts: 453,148 (40%)
Prior 7-Day Average 161,396
Calls: 96,660 (60%)
Puts: 64,735 (40%)
Current vs Prior 7-Day Avg -40.41%
Calls: -41.67%
Puts: -38.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:40am) $12.69M
Calls: $7.25M (57%)
Puts: $5.44M (43%)
Prior (07/30) $10.64M
Calls: $8.70M (82%)
Puts: $1.94M (18%)
Current vs Prior +19.32%
Calls: -16.63%
Puts: +180.74%
Prior 7-Day Total $174.36M
Calls: $109.26M (63%)
Puts: $65.09M (37%)
Prior 7-Day Average $24.91M
Calls: $15.61M (63%)
Puts: $9.30M (37%)
Current vs Prior 7-Day Avg -49.05%
Calls: -53.54%
Puts: -41.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:40am) 0.71
Prior (07/30) 0.52
Current vs Prior +35.31%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +5.84%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:40am) 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 1.37% | 2.77%1.37% | 5.22%8.60% | 13.09%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -29.69% | -6.73%-29.69% | +3.75%+3.21% | +3.44%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -52.51% | -31.97%-56.05% | -10.04%-6.08% | -1.96%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -29.69% | -6.73%-29.69% | +3.75%+3.21% | +3.44%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.76% | 8.75%
Calls: 16.00% | 6.02%
Puts: 9.52% | 11.48%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -4.85% | -27.08%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -4.46% | -19.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 35% - 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
11:40BULLISHBULLISHBULLISH
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 429 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 71.201.21$1.210.8%1.5K0.50615
$42.00Jul 319.8510.00$9.931.5%90.99138
$42.50Jul 319.359.50$9.431.6%200.99105
$43.00Aug 78.909.05$8.981.7%--1.0019
$43.00Jul 318.859.00$8.931.7%371.0065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.309.40$9.351.1%10.8826
$62.00Jul 3110.0010.15$10.071.5%271.002
$61.50Jul 319.509.65$9.571.6%251.00--
$61.00Sep 49.409.55$9.481.6%10.851
$61.00Jul 319.009.15$9.071.7%291.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.060.07$0.0714.3%8450.09833
$53.50Aug 30.100.12$0.1118.2%9610.15454
$57.00Aug 70.100.12$0.1118.2%2660.083.5K
$56.50Aug 70.130.15$0.1414.3%280.09706
$60.00Aug 140.140.15$0.156.7%810.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%190.0413
$47.00Aug 70.110.12$0.128.3%270.07230
$50.50Aug 30.120.14$0.1315.4%1580.16126
$47.50Aug 70.140.16$0.1513.3%2030.09129
$49.00Aug 50.140.17$0.1618.8%650.1283

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 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
$54.00Jul 311.982.16$2.078.7%1411.00960
$54.50Jul 312.482.66$2.577.0%261.00267
$55.00Jul 312.993.20$3.106.8%1.1K1.001.7K
$55.50Jul 313.503.70$3.605.6%191.00420
$56.00Jul 314.004.20$4.104.9%851.00201

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 90.9K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.150.18$0.1618.8%5.8K0.452.5K
$55.00Aug 210.981.02$1.004.0%5.4K0.3127.5K
$52.50Jul 310.030.05$0.0450.0%3.6K0.158.3K
$53.00Jul 310.010.02$0.0250.0%3.0K0.057.4K
$55.00Aug 70.280.30$0.296.9%1.8K0.184.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.360.42$0.3915.4%4.2K0.383.8K
$51.00Jul 310.010.03$0.02100.0%3.1K0.072.0K
$51.50Jul 310.050.07$0.0633.3%2.9K0.204.8K
$50.00Aug 70.500.53$0.525.8%2.5K0.261.1K
$42.00Sep 40.260.30$0.2814.3%2.1K0.072.1K

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 290.4%, max 732.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28401.8%50.7%693.0%9150
$44.00Jul 31Aug 28335.5%47.8%601.4%29151
$42.50Jul 31Aug 14364.5%57.2%537.5%20209
$43.00Jul 31Aug 21317.4%51.6%515.6%37162
$62.00Jul 31Sep 4294.1%47.8%515.0%212.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11401.8%48.3%732.3%15245
$44.00Jul 31Sep 11335.5%45.9%630.5%3589
$43.00Jul 31Sep 11317.4%47.1%573.9%8138
$42.50Jul 31Aug 14364.5%57.2%537.5%976
$43.50Jul 31Aug 14342.0%53.9%534.8%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 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.10$0.90$0.109.00$58.10
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$56.50$57.00Sep 4$0.10$0.40$0.104.00$56.60
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
$53.50$54.00Aug 5$0.11$0.39$0.113.55$53.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 4$0.10$0.90$0.109.00$43.90
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$46.00$45.00Sep 4$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 14.38, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$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
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
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
$60.00$58.00Sep 4$1.74$1.74$0.266.69$58.26
$56.00$55.00Aug 10$0.85$0.85$0.155.67$55.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0678.5%31.4%
$43.50Jul 31Aug 7$0.07342.0%55.7%
$50.00Jul 31Aug 3$0.0777.1%31.3%
$53.50Jul 31Aug 3$0.0974.8%30.2%
$50.50Jul 31Aug 3$0.1171.7%30.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 31Aug 3$0.0594.2%32.9%
$57.00Jul 31Aug 7$0.05166.8%45.4%
$50.00Jul 31Aug 3$0.0677.1%31.3%
$54.00Jul 31Aug 3$0.0678.5%31.4%
$46.50Jul 31Aug 7$0.07226.2%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 0.71% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.16$0.21$0.37$51.63$52.370.71%
$51.50Jul 31$0.50$0.06$0.56$50.94$52.061.08%
$52.50Jul 31$0.04$0.59$0.63$51.87$53.131.21%
$51.00Jul 31$0.94$0.02$0.96$50.04$51.961.85%
$53.00Jul 31$0.02$1.10$1.12$51.88$54.122.16%
$52.00Aug 3$0.55$0.61$1.16$50.84$53.162.23%
$51.50Aug 3$0.83$0.39$1.22$50.28$52.722.35%
$52.50Aug 3$0.34$0.90$1.24$51.26$53.742.39%
$51.00Aug 3$1.16$0.23$1.39$49.61$52.392.68%
$50.50Jul 31$1.45$0.02$1.47$49.03$51.972.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.02$0.02$0.04$50.96$53.04
$52.50$51.00Jul 31$0.04$0.02$0.06$50.94$52.56
$53.00$51.50Jul 31$0.02$0.06$0.08$51.42$53.08
$52.50$51.50Jul 31$0.04$0.06$0.10$51.40$52.60
$54.00$49.50Aug 3$0.07$0.04$0.11$49.39$54.11
$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
$52.00$51.00Jul 31$0.16$0.02$0.18$50.82$52.18
$53.50$50.00Aug 3$0.11$0.07$0.18$49.82$53.68
$54.00$50.50Aug 3$0.07$0.13$0.20$50.30$54.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 6.14, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Sep 11$0.86$0.146.14$53.14$56.86
53/5457/58Sep 11$0.81$0.194.26$53.19$57.81
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
46/4748/50Sep 4$1.19$0.313.84$45.81$49.69
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
45/4648/50Sep 4$1.16$0.343.41$44.84$49.66
53/5454/55Sep 11$0.77$0.233.35$53.23$55.27
47/4852/52Sep 4$0.38$0.123.17$47.12$52.38
48/4852/52Sep 4$0.38$0.123.17$47.62$52.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$51.00$51.50$52.00Aug 3$0.05$0.459.00
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$53.50$54.00$54.50Aug 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 21$0.05$0.9519.00
$56.50$57.00$57.50Aug 7$0.05$0.459.00
$55.00$55.50$56.00Aug 21$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. 169 found (best net $-1.46, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 10-$0.07$0.93
$61.00$62.001:2Aug 14-$0.08$0.92
$60.00$61.001:2Aug 14-$0.09$0.91
$58.50$60.001:2Sep 11-$0.59$0.91
$60.00$61.001:2Aug 21-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.46$3.04
$46.00$44.001:2Sep 11-$0.23$1.77
$46.00$45.001:2Aug 12-$0.07$0.93
$47.00$46.001:2Aug 12-$0.08$0.92
$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. 146 found (best yield 5.77%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.1%5.77%5.87%26--
$52.00Sep 4$2.790.520.1%5.37%5.47%94571
$52.50Sep 11$2.790.501.1%5.37%6.43%18--
$53.00Sep 11$2.560.472.0%4.93%6.95%2--
$52.50Sep 4$2.520.491.1%4.85%5.91%2726
$52.00Aug 28$2.430.520.1%4.68%4.77%88310
$53.50Sep 11$2.360.453.0%4.54%7.53%52
$53.00Sep 4$2.310.472.0%4.45%6.47%6110
$52.50Aug 28$2.190.491.1%4.22%5.27%30351
$54.00Sep 11$2.160.424.0%4.16%8.10%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 56,378
Total Puts 39,790
Put/Call Ratio 0.71
Net Difference 16,588

Prior's Put/Call Breakdown

Total Calls 45,814
Total Puts 23,896
Put/Call Ratio 0.52
Net Difference 21,918

Prior 7-Day Put/Call Summary

Total Calls 676,625
Total Puts 453,148
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