Tour v476
SLV
iShares Silver Trust
$51.98 -2.84%
(7/31 11:50) ◀
|
Friday, July 31, 2026 (11:55am)
January 2026
|
▶ (7/31 12:00)
◀ 7/31 11:55 ▶

Option Volume

Detail
ℹ
Current (07/31 11:55am) 104,010
Calls: 63,000 (61%)
Puts: 41,010 (39%)
Prior (07/30) 74,688
Calls: 48,695 (65%)
Puts: 25,993 (35%)
Current vs Prior +39.26%
Calls: +29.38% (Calls)
Puts: +57.77% (Puts)
Prior 7-Day Total 1,143,853
Calls: 684,746 (60%)
Puts: 459,107 (40%)
Prior 7-Day Average 163,407
Calls: 97,820 (60%)
Puts: 65,586 (40%)
Current vs Prior 7-Day Avg -36.35%
Calls: -35.60%
Puts: -37.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 11:55am) $13.54M
Calls: $7.86M (58%)
Puts: $5.67M (42%)
Prior (07/30) $11.34M
Calls: $9.25M (82%)
Puts: $2.09M (18%)
Current vs Prior +19.40%
Calls: -14.99%
Puts: +171.88%
Prior 7-Day Total $176.08M
Calls: $110.44M (63%)
Puts: $65.64M (37%)
Prior 7-Day Average $25.15M
Calls: $15.78M (63%)
Puts: $9.38M (37%)
Current vs Prior 7-Day Avg -46.18%
Calls: -50.15%
Puts: -39.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 11:55am) 0.65
Prior (07/30) 0.53
Current vs Prior +21.95%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -2.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 11:55am) 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% | 2.73%1.37% | 5.18%8.60% | 13.04%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -29.73% | -8.08%-29.73% | +2.93%+3.16% | +3.08%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -52.53% | -32.95%-56.08% | -10.76%-6.13% | -2.31%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -29.73% | -8.08%-29.73% | +2.93%+3.16% | +3.08%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.92% | 9.05%
Calls: 17.31% | 9.64%
Puts: 10.53% | 8.47%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +3.80% | -24.58%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +4.22% | -17.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.65. 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
11:55BULLISHBULLISHBULLISH
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 429 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 287.457.55$7.501.3%--0.8813
$47.00Aug 285.755.85$5.801.7%--0.8130
$47.50Sep 45.605.70$5.651.8%40.77--
$44.00Aug 288.308.45$8.381.8%--0.9025
$44.00Aug 218.208.35$8.271.8%20.9216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 49.359.50$9.431.6%10.851
$61.00Aug 289.259.40$9.321.6%10.8826
$57.00Sep 45.956.05$6.001.7%--0.7311
$60.00Sep 118.608.75$8.681.7%120.80--
$60.00Sep 48.458.60$8.521.8%10.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.060.07$0.0714.3%8510.09833
$57.00Aug 70.100.12$0.1118.2%2860.083.5K
$53.50Aug 30.110.12$0.128.3%1.0K0.15454
$56.50Aug 70.130.15$0.1414.3%280.10706
$60.00Aug 140.130.15$0.1414.3%840.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%440.0413
$50.00Aug 30.070.08$0.0812.5%1570.10390
$47.00Aug 70.110.12$0.128.3%270.07230
$47.50Aug 70.140.16$0.1513.3%2030.09129
$52.00Jul 310.180.20$0.1910.5%1.7K0.523.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 319.8510.05$9.952.0%411.00138
$42.50Jul 319.359.55$9.452.1%211.00105
$43.00Jul 318.859.05$8.952.2%451.0065
$43.50Jul 318.358.55$8.452.4%491.0051
$44.00Jul 317.858.05$7.952.5%411.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 318.959.15$9.052.2%340.99--
$62.00Jul 319.9510.15$10.052.0%330.992
$59.00Jul 316.957.15$7.052.8%560.996
$59.50Jul 317.457.65$7.552.6%540.9913
$60.00Jul 317.958.15$8.052.5%470.993

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 97.3K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.981.05$1.026.9%6.4K0.3127.5K
$52.00Jul 310.160.17$0.175.9%5.9K0.482.5K
$52.50Jul 310.030.04$0.0425.0%3.7K0.148.3K
$53.00Jul 310.010.02$0.0250.0%3.0K0.067.4K
$56.00Aug 120.330.38$0.3613.9%2.7K0.17141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.340.41$0.3818.4%4.3K0.373.8K
$51.00Jul 310.010.02$0.0250.0%3.1K0.062.0K
$51.50Jul 310.040.06$0.0540.0%3.0K0.184.8K
$50.00Aug 70.480.51$0.506.0%2.5K0.251.1K
$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. 76 strikes (avg 323.9%, max 759.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 28414.7%50.5%720.8%41150
$44.00Jul 31Aug 28346.4%47.8%624.9%41151
$42.50Jul 31Aug 14393.4%57.4%586.0%21209
$45.00Jul 31Aug 28293.7%46.2%535.4%8572
$43.00Jul 31Aug 21327.6%51.7%533.8%45162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11414.7%48.3%759.4%15245
$44.00Jul 31Sep 11346.4%46.0%653.5%3589
$43.00Jul 31Sep 11327.6%47.1%595.4%8138
$42.50Jul 31Aug 14393.4%57.4%586.0%976
$43.50Jul 31Aug 14353.1%54.1%553.0%2189

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 1.92)

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$0.12$0.88$0.127.33$60.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$44.00Sep 11$0.31$1.69$0.315.45$45.69
$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. 257 found (best R:R 15.67, avg 1.56)

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 14$0.90$0.90$0.109.00$45.90
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$44.00$45.00Aug 28$0.88$0.88$0.127.33$44.88
$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$1.88$1.88$0.1215.67$56.12
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$60.00$58.00Sep 4$1.69$1.69$0.315.45$58.31
$52.50$52.00Jul 31$0.40$0.40$0.104.00$52.10

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
$43.50Jul 31Aug 7$0.05353.1%56.0%
$54.00Jul 31Aug 3$0.0679.3%31.1%
$50.00Jul 31Aug 3$0.0880.6%32.3%
$53.50Jul 31Aug 3$0.1075.3%30.3%
$50.50Jul 31Aug 3$0.1175.4%31.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 31Aug 7$0.07235.5%51.0%
$50.00Jul 31Aug 3$0.0780.6%32.3%
$53.50Jul 31Aug 3$0.1075.3%30.3%
$56.50Jul 31Aug 7$0.10181.5%44.4%
$57.00Jul 31Aug 7$0.10170.3%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 0.69% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.17$0.19$0.36$51.64$52.360.69%
$51.50Jul 31$0.52$0.05$0.57$50.93$52.071.10%
$52.50Jul 31$0.04$0.59$0.63$51.87$53.131.21%
$51.00Jul 31$0.95$0.02$0.97$50.03$51.971.87%
$53.00Jul 31$0.02$1.07$1.09$51.91$54.092.10%
$52.00Aug 3$0.55$0.59$1.14$50.86$53.142.19%
$51.50Aug 3$0.83$0.38$1.21$50.29$52.712.33%
$52.50Aug 3$0.34$0.88$1.22$51.28$53.722.35%
$51.00Aug 3$1.18$0.22$1.40$49.60$52.402.69%
$53.00Aug 3$0.19$1.23$1.42$51.58$54.422.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.63%)

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$0.05$0.07$51.43$53.07
$52.50$51.50Jul 31$0.04$0.05$0.09$51.41$52.59
$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$0.12$0.05$0.17$49.33$53.67
$52.00$51.00Jul 31$0.17$0.02$0.19$50.81$52.19
$53.50$50.00Aug 3$0.12$0.08$0.20$49.80$53.70
$54.00$50.50Aug 3$0.07$0.14$0.21$50.29$54.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 5.67, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Sep 11$0.85$0.155.67$53.15$56.85
48/4850/50Sep 4$0.40$0.104.00$47.60$50.40
53/5457/58Sep 11$0.80$0.204.00$53.20$57.80
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
50/5053/54Sep 4$0.39$0.113.55$50.11$53.39
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39
53/5454/55Sep 11$0.77$0.233.35$53.23$55.27
45/4648/50Sep 4$1.14$0.363.17$44.86$49.64
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$45.00$46.00$47.00Aug 21$0.07$0.9313.29
$46.00$47.00$48.00Aug 5$0.08$0.9211.50
$51.50$52.00$52.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.09$1.9121.22
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$53.00$54.00$55.00Sep 11$0.07$0.9313.29
$54.00$55.00$56.00Aug 10$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-1.48, 164 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
$58.50$60.001:2Sep 11-$0.59$0.91
$60.00$61.001:2Aug 14-$0.10$0.90
$60.00$61.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.501:2Sep 11-$1.48$3.02
$46.00$44.001:2Sep 11-$0.24$1.76
$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 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$3.000.530.0%5.77%5.81%26--
$52.50Sep 11$2.800.501.0%5.39%6.39%18--
$52.00Sep 4$2.760.520.0%5.31%5.35%95071
$53.00Sep 11$2.590.482.0%4.98%6.94%2--
$52.50Sep 4$2.530.501.0%4.87%5.87%3126
$52.00Aug 28$2.440.520.0%4.69%4.73%90310
$53.50Sep 11$2.380.452.9%4.58%7.50%52
$53.00Sep 4$2.320.472.0%4.46%6.43%8110
$52.50Aug 28$2.200.491.0%4.23%5.23%32351
$54.00Sep 11$2.170.433.9%4.17%8.06%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 63,000
Total Puts 41,010
Put/Call Ratio 0.65
Net Difference 21,990

Prior's Put/Call Breakdown

Total Calls 48,695
Total Puts 25,993
Put/Call Ratio 0.53
Net Difference 22,702

Prior 7-Day Put/Call Summary

Total Calls 684,746
Total Puts 459,107
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