Tour v476
SLV
iShares Silver Trust
$51.87 -3.05%
(7/31 11:45) ◀
|
Friday, July 31, 2026 (11:50am)
January 2026
|
▶ (7/31 11:55)
◀ 7/31 11:50 ▶

Option Volume

Detail
ℹ
Current (07/31 11:50am) 100,068
Calls: 59,539 (59%)
Puts: 40,529 (41%)
Prior (07/30) 73,435
Calls: 47,727 (65%)
Puts: 25,708 (35%)
Current vs Prior +36.27%
Calls: +24.75% (Calls)
Puts: +57.65% (Puts)
Prior 7-Day Total 1,139,953
Calls: 681,585 (60%)
Puts: 458,368 (40%)
Prior 7-Day Average 162,850
Calls: 97,369 (60%)
Puts: 65,481 (40%)
Current vs Prior 7-Day Avg -38.55%
Calls: -38.85%
Puts: -38.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:50am) $13.20M
Calls: $7.50M (57%)
Puts: $5.70M (43%)
Prior (07/30) $11.14M
Calls: $9.17M (82%)
Puts: $1.97M (18%)
Current vs Prior +18.47%
Calls: -18.28%
Puts: +190.04%
Prior 7-Day Total $175.58M
Calls: $110.20M (63%)
Puts: $65.38M (37%)
Prior 7-Day Average $25.08M
Calls: $15.74M (63%)
Puts: $9.34M (37%)
Current vs Prior 7-Day Avg -47.39%
Calls: -52.38%
Puts: -38.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:50am) 0.68
Prior (07/30) 0.54
Current vs Prior +26.37%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +1.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:50am) 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% | 2.72%1.37% | 5.19%8.60% | 13.05%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -29.59% | -8.53%-29.58% | +3.14%+3.14% | +3.14%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -52.43% | -33.28%-55.98% | -10.57%-6.14% | -2.24%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -29.59% | -8.53%-29.58% | +3.14%+3.14% | +3.14%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.51% | 10.20%
Calls: 15.91% | 7.69%
Puts: 11.11% | 12.70%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +0.75% | -15.00%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +1.15% | -6.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.68. 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
11:50BULLISHBULLISHBULLISH
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 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 287.357.45$7.401.4%--0.8713
$41.50Jul 3110.3010.45$10.381.4%611.0093
$42.00Jul 319.809.95$9.881.5%411.00138
$42.50Jul 319.309.45$9.381.6%211.00105
$46.00Aug 146.106.20$6.151.6%--0.9116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 46.856.95$6.901.4%270.7729
$62.00Jul 3110.0510.20$10.131.5%270.992
$61.50Jul 319.559.70$9.631.6%300.99--
$61.00Sep 49.459.60$9.521.6%10.851
$61.00Aug 289.359.50$9.431.6%10.8826

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%370.041.4K
$53.50Aug 30.100.12$0.1118.2%9610.14454
$57.00Aug 70.100.12$0.1118.2%2760.083.5K
$52.00Jul 310.120.14$0.1315.4%5.9K0.392.5K
$56.50Aug 70.130.15$0.1414.3%280.09706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%340.0413
$47.00Aug 70.110.12$0.128.3%270.07230
$47.50Aug 70.140.16$0.1513.3%2030.09129
$49.00Aug 50.140.17$0.1618.8%650.1283
$48.00Aug 70.180.20$0.1910.5%1090.11711

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 3110.3010.45$10.381.4%611.0093
$42.00Jul 319.809.95$9.881.5%411.00138
$42.50Jul 319.309.45$9.381.6%211.00105
$43.00Jul 318.808.95$8.881.7%451.0065
$43.50Jul 318.308.45$8.381.8%491.0051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 78.058.25$8.152.5%11.00162
$61.00Aug 79.059.25$9.152.2%21.0039
$62.00Aug 710.0510.25$10.152.0%--1.0088
$61.00Jul 319.059.20$9.131.6%340.99--
$62.00Jul 3110.0510.20$10.131.5%270.992

Most actively traded options today. High liquidity = easy entry/exit. 517 active (total vol 93.5K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.961.00$0.984.1%6.4K0.3027.5K
$52.00Jul 310.120.14$0.1315.4%5.9K0.392.5K
$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 70.260.29$0.2810.7%1.8K0.174.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.380.43$0.4112.2%4.3K0.393.8K
$51.00Jul 310.010.03$0.02100.0%3.1K0.072.0K
$51.50Jul 310.060.08$0.0728.6%3.0K0.234.8K
$50.00Aug 70.500.54$0.527.7%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. 82 strikes (avg 308.9%, max 749.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28407.8%50.4%708.6%41150
$41.50Jul 31Aug 14427.9%58.7%628.3%61113
$44.00Jul 31Aug 28340.1%47.6%615.0%41151
$42.50Jul 31Aug 14386.9%57.0%578.7%21209
$62.00Jul 31Sep 4302.2%48.1%528.9%362.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11407.8%48.0%749.0%15245
$44.00Jul 31Sep 11340.1%45.7%644.8%3589
$41.50Jul 31Aug 14427.9%58.7%628.3%--114
$43.00Jul 31Sep 11321.9%46.8%587.3%8138
$42.50Jul 31Aug 14386.9%57.0%578.7%976

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 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
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$58.50$60.00Sep 11$0.21$1.29$0.216.14$58.71
$54.00$54.50Aug 7$0.10$0.40$0.104.00$54.10
$54.00$54.50Aug 10$0.10$0.40$0.104.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 14.38, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 28$0.87$0.87$0.136.69$44.87
$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
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$47.00$48.00Aug 21$0.82$0.82$0.184.56$47.82
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
$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$1.73$1.73$0.276.41$58.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.17, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.07346.8%55.5%
$50.00Jul 31Aug 3$0.0876.3%32.0%
$53.50Jul 31Aug 3$0.0979.2%30.9%
$48.50Jul 31Aug 5$0.12129.0%43.0%
$50.50Jul 31Aug 3$0.1370.3%31.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 31Aug 7$0.07228.4%50.3%
$50.00Jul 31Aug 3$0.0776.3%32.0%
$56.50Jul 31Aug 7$0.07183.9%45.1%
$57.00Jul 31Aug 7$0.07172.4%45.8%
$59.50Jul 31Aug 14$0.07239.7%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.77% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.13$0.27$0.40$51.60$52.400.77%
$51.50Jul 31$0.44$0.07$0.51$50.99$52.010.98%
$52.50Jul 31$0.04$0.66$0.70$51.80$53.201.35%
$51.00Jul 31$0.91$0.02$0.93$50.07$51.931.79%
$52.00Aug 3$0.52$0.63$1.15$50.85$53.152.22%
$53.00Jul 31$0.02$1.14$1.16$51.84$54.162.24%
$51.50Aug 3$0.78$0.41$1.19$50.31$52.692.29%
$52.50Aug 3$0.32$0.94$1.26$51.24$53.762.43%
$51.00Aug 3$1.11$0.24$1.35$49.65$52.352.60%
$50.50Jul 31$1.38$0.02$1.40$49.10$51.902.70%

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$0.07$0.09$51.41$53.09
$52.50$51.50Jul 31$0.04$0.07$0.11$51.39$52.61
$54.00$49.50Aug 3$0.06$0.05$0.11$49.39$54.11
$54.00$50.00Aug 3$0.06$0.08$0.14$49.86$54.14
$52.00$51.00Jul 31$0.13$0.02$0.15$50.85$52.15
$53.50$49.50Aug 3$0.11$0.05$0.16$49.34$53.66
$53.50$50.00Aug 3$0.11$0.08$0.19$49.81$53.69
$52.00$51.50Jul 31$0.13$0.07$0.20$51.30$52.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 156 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$0.83$0.174.88$53.17$57.83
48/4850/51Sep 4$0.40$0.104.00$47.60$50.90
48/4851/52Sep 4$0.40$0.104.00$47.60$51.40
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
53/5454/55Sep 11$0.79$0.213.76$53.21$55.29
46/4748/50Sep 4$1.17$0.333.55$45.83$49.67
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
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. 47 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 5$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$42.00$43.00$44.00Aug 21$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
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$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. 169 found (best net $-1.49, 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-$0.10$0.90
$58.50$60.001:2Sep 11-$0.61$0.89
$60.00$61.001:2Aug 21-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.49$3.01
$46.00$44.001:2Sep 11-$0.22$1.78
$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. 145 found (best yield 5.73%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.970.520.2%5.73%5.98%26--
$52.50Sep 11$2.750.491.2%5.30%6.52%18--
$52.00Sep 4$2.720.520.2%5.24%5.49%94871
$53.00Sep 11$2.540.472.2%4.90%7.08%2--
$52.50Sep 4$2.480.491.2%4.78%6.00%2926
$52.00Aug 28$2.390.510.2%4.61%4.86%90310
$53.50Sep 11$2.330.453.1%4.49%7.63%52
$53.00Sep 4$2.280.462.2%4.40%6.57%8110
$52.50Aug 28$2.160.481.2%4.16%5.38%32351
$54.00Sep 11$2.130.424.1%4.11%8.21%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 59,539
Total Puts 40,529
Put/Call Ratio 0.68
Net Difference 19,010

Prior's Put/Call Breakdown

Total Calls 47,727
Total Puts 25,708
Put/Call Ratio 0.54
Net Difference 22,019

Prior 7-Day Put/Call Summary

Total Calls 681,585
Total Puts 458,368
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