Tour v476
SLV
iShares Silver Trust
$51.91 -2.98%
(7/31 11:40) ◀
|
Friday, July 31, 2026 (11:45am)
January 2026
|
▶ (7/31 11:50)
◀ 7/31 11:45 ▶

Option Volume

Detail
ℹ
Current (07/31 11:45am) 96,767
Calls: 56,760 (59%)
Puts: 40,007 (41%)
Prior (07/30) 71,437
Calls: 47,075 (66%)
Puts: 24,362 (34%)
Current vs Prior +35.46%
Calls: +20.57% (Calls)
Puts: +64.22% (Puts)
Prior 7-Day Total 1,135,604
Calls: 679,727 (60%)
Puts: 455,877 (40%)
Prior 7-Day Average 162,229
Calls: 97,103 (60%)
Puts: 65,125 (40%)
Current vs Prior 7-Day Avg -40.35%
Calls: -41.55%
Puts: -38.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:45am) $12.89M
Calls: $7.33M (57%)
Puts: $5.56M (43%)
Prior (07/30) $10.99M
Calls: $9.08M (83%)
Puts: $1.91M (17%)
Current vs Prior +17.28%
Calls: -19.24%
Puts: +190.67%
Prior 7-Day Total $174.99M
Calls: $109.73M (63%)
Puts: $65.26M (37%)
Prior 7-Day Average $25.00M
Calls: $15.68M (63%)
Puts: $9.32M (37%)
Current vs Prior 7-Day Avg -48.46%
Calls: -53.25%
Puts: -40.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:45am) 0.70
Prior (07/30) 0.52
Current vs Prior +36.20%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +5.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31 11:45am) 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% | 2.74%1.39% | 5.22%8.61% | 13.10%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -28.65% | -7.96%-28.65% | +3.83%+3.30% | +3.52%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -51.80% | -32.86%-55.40% | -9.98%-6.00% | -1.89%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -28.65% | -7.96%-28.65% | +3.83%+3.30% | +3.52%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.46% | 9.21%
Calls: 14.58% | 8.75%
Puts: 8.33% | 9.68%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -14.54% | -23.25%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -14.20% | -15.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 36% - 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
11:45BULLISHBULLISHBULLISH
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 432 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 2110.0510.20$10.131.5%--0.9355
$42.00Jul 319.8510.00$9.931.5%90.99138
$43.00Jul 318.859.00$8.931.7%451.0065
$43.00Aug 38.859.00$8.931.7%--1.0032
$44.00Aug 288.258.40$8.321.8%--0.9025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 319.509.65$9.571.6%261.00--
$61.00Aug 289.309.45$9.381.6%10.8826
$61.00Aug 219.209.35$9.271.6%20.914.2K
$57.00Sep 46.006.10$6.051.7%--0.7311
$61.00Jul 319.009.15$9.071.7%301.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.060.07$0.0714.3%8460.09833
$53.50Aug 30.100.12$0.1118.2%9610.15454
$57.00Aug 70.100.12$0.1118.2%2660.083.5K
$55.00Aug 50.120.14$0.1315.4%930.111.0K
$56.50Aug 70.130.15$0.1414.3%280.09706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%190.0413
$50.00Aug 30.070.08$0.0812.5%1570.11390
$47.00Aug 70.110.12$0.128.3%270.07230
$50.50Aug 30.130.15$0.1414.3%1580.17126
$47.50Aug 70.140.16$0.1513.3%2030.09129

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.309.50$9.402.1%--1.0010
$43.00Aug 38.859.00$8.931.7%--1.0032
$44.00Aug 37.858.00$7.931.9%--1.0034
$44.50Aug 37.357.50$7.432.0%--1.0030
$45.50Aug 36.356.50$6.432.3%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 312.042.15$2.095.3%1411.00960
$54.50Jul 312.512.67$2.596.2%261.00267
$55.00Jul 313.003.20$3.106.5%1.1K1.001.7K
$55.50Jul 313.503.70$3.605.6%191.00420
$56.00Jul 314.004.15$4.083.7%851.00201

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 91.4K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.140.15$0.156.7%5.8K0.422.5K
$55.00Aug 210.971.02$1.005.0%5.4K0.3027.5K
$52.50Jul 310.030.04$0.0425.0%3.6K0.138.3K
$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 30.370.41$0.3910.3%4.2K0.393.8K
$51.00Jul 310.010.03$0.02100.0%3.1K0.072.0K
$51.50Jul 310.050.07$0.0633.3%2.9K0.214.8K
$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. 78 strikes (avg 303.0%, max 738.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28404.6%50.6%699.2%9150
$44.00Jul 31Aug 28337.7%47.8%606.8%36151
$42.50Jul 31Aug 14366.8%57.1%542.0%20209
$62.00Jul 31Sep 4297.6%47.9%521.2%362.8K
$43.00Jul 31Aug 21319.5%51.5%520.9%45162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11404.6%48.2%738.7%15245
$44.00Jul 31Sep 11337.7%45.9%635.9%3589
$43.00Jul 31Sep 11319.5%47.1%579.0%8138
$42.50Jul 31Aug 14366.8%57.1%542.0%976
$43.50Jul 31Aug 14344.3%53.8%539.6%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$57.00$57.50Sep 4$0.10$0.40$0.104.00$57.10
$57.00$58.00Sep 11$0.21$0.79$0.213.76$57.21
$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
$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
$45.00$44.00Sep 4$0.13$0.87$0.136.69$44.87
$46.00$45.00Sep 4$0.16$0.84$0.165.25$45.84
$46.00$44.00Sep 11$0.32$1.68$0.325.25$45.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 15.67, avg 1.64)

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$47.00Aug 21$0.87$0.87$0.136.69$46.87
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
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$56.00$55.00Aug 10$0.85$0.85$0.155.67$55.15
$60.00$58.00Sep 4$1.69$1.69$0.315.45$58.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0680.2%31.7%
$50.00Jul 31Aug 3$0.0876.8%32.3%
$53.50Jul 31Aug 3$0.0976.7%30.6%
$48.50Jul 31Aug 5$0.12128.9%43.3%
$50.50Jul 31Aug 3$0.1471.2%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 31Aug 3$0.0596.0%33.2%
$54.00Jul 31Aug 3$0.0680.2%31.7%
$46.50Jul 31Aug 7$0.07227.3%50.4%
$50.00Jul 31Aug 3$0.0776.8%32.3%
$57.00Jul 31Aug 7$0.07169.3%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 0.75% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.15$0.24$0.39$51.61$52.390.75%
$51.50Jul 31$0.48$0.06$0.54$50.96$52.041.04%
$52.50Jul 31$0.04$0.64$0.68$51.82$53.181.31%
$51.00Jul 31$0.94$0.02$0.96$50.04$51.961.85%
$53.00Jul 31$0.02$1.09$1.11$51.89$54.112.14%
$52.00Aug 3$0.53$0.62$1.15$50.85$53.152.22%
$51.50Aug 3$0.80$0.39$1.19$50.31$52.692.29%
$52.50Aug 3$0.33$0.91$1.24$51.26$53.742.39%
$51.00Aug 3$1.16$0.23$1.39$49.61$52.392.68%
$50.50Jul 31$1.42$0.02$1.44$49.06$51.942.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.60%)

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$0.05$0.12$49.38$54.12
$54.00$50.00Aug 3$0.07$0.08$0.15$49.85$54.15
$53.50$49.50Aug 3$0.11$0.05$0.16$49.34$53.66
$52.00$51.00Jul 31$0.15$0.02$0.17$50.83$52.17
$53.50$50.00Aug 3$0.11$0.08$0.19$49.81$53.69
$52.00$51.50Jul 31$0.15$0.06$0.21$51.29$52.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 6.69, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Sep 11$0.87$0.136.69$53.13$56.87
53/5457/58Sep 11$0.84$0.165.25$53.16$57.84
48/4951/52Sep 4$0.40$0.104.00$48.60$51.40
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
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39
52/5256/56Sep 11$0.39$0.113.55$52.11$55.89

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
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 5$0.08$0.9211.50
$44.00$45.00$46.00Aug 12$0.08$0.9211.50
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
$56.00$57.00$58.00Aug 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. 173 found (best net $-1.47, 169 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
$61.00$62.001:2Aug 21-$0.16$0.84
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
$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 5.78%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.520.2%5.78%5.95%26--
$52.50Sep 11$2.770.501.1%5.34%6.47%18--
$52.00Sep 4$2.750.520.2%5.30%5.47%94871
$53.00Sep 11$2.560.472.1%4.93%7.03%2--
$52.50Sep 4$2.520.491.1%4.85%5.99%2926
$52.00Aug 28$2.430.520.2%4.68%4.85%90310
$53.50Sep 11$2.350.453.1%4.53%7.59%52
$53.00Sep 4$2.300.472.1%4.43%6.53%8110
$52.50Aug 28$2.170.491.1%4.18%5.32%32351
$54.00Sep 11$2.150.424.0%4.14%8.17%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 56,760
Total Puts 40,007
Put/Call Ratio 0.70
Net Difference 16,753

Prior's Put/Call Breakdown

Total Calls 47,075
Total Puts 24,362
Put/Call Ratio 0.52
Net Difference 22,713

Prior 7-Day Put/Call Summary

Total Calls 679,727
Total Puts 455,877
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