Tour v477
SLV
iShares Silver Trust
$52.08 -2.66%
(7/31 13:00) ◀
|
Friday, July 31, 2026 (1:20pm)
January 2026
|
▶ (7/31 13:25)
◀ 7/31 13:20 ▶

Option Volume

Detail
ℹ
Current (07/31 1:20pm) 129,386
Calls: 78,485 (61%)
Puts: 50,901 (39%)
Prior (07/30) 109,331
Calls: 75,468 (69%)
Puts: 33,863 (31%)
Current vs Prior +18.34%
Calls: +4.00% (Calls)
Puts: +50.31% (Puts)
Prior 7-Day Total 1,194,234
Calls: 719,953 (60%)
Puts: 474,281 (40%)
Prior 7-Day Average 170,604
Calls: 102,850 (60%)
Puts: 67,754 (40%)
Current vs Prior 7-Day Avg -24.16%
Calls: -23.69%
Puts: -24.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:20pm) $18.94M
Calls: $11.76M (62%)
Puts: $7.18M (38%)
Prior (07/30) $16.14M
Calls: $12.88M (80%)
Puts: $3.26M (20%)
Current vs Prior +17.39%
Calls: -8.68%
Puts: +120.55%
Prior 7-Day Total $185.88M
Calls: $117.35M (63%)
Puts: $68.53M (37%)
Prior 7-Day Average $26.55M
Calls: $16.76M (63%)
Puts: $9.79M (37%)
Current vs Prior 7-Day Avg -28.67%
Calls: -29.84%
Puts: -26.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:20pm) 0.65
Prior (07/30) 0.45
Current vs Prior +44.54%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:20pm) 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 1.23% | 2.53%1.23% | 5.03%8.47% | 13.02%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -36.78% | -14.72%-36.78% | +0.05%+1.58% | +2.88%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -57.30% | -37.79%-60.48% | -13.25%-7.57% | -2.49%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -36.78% | -14.72%-36.78% | +0.05%+1.58% | +2.88%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.77% | 7.95%
Calls: 11.76% | 5.36%
Puts: 29.79% | 10.53%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +54.88% | -33.75%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +55.51% | -27.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($11.76M). Bullish P/C ratio of 0.65. 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
13:20BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
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 438 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 280.950.96$0.961.0%1510.27541
$47.50Sep 45.655.75$5.701.8%40.77--
$42.00Sep 1110.4510.65$10.551.9%10.91--
$42.00Aug 2810.2510.45$10.351.9%--0.9312
$42.00Aug 1410.0510.25$10.152.0%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Aug 286.907.00$6.951.4%--0.8120
$61.00Sep 49.259.40$9.321.6%10.851
$61.00Aug 289.159.30$9.231.6%10.8826
$60.00Sep 118.508.65$8.571.8%120.80--
$60.00Sep 48.358.50$8.431.8%10.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.050.06$0.0616.7%9390.09833
$59.00Aug 70.050.06$0.0616.7%400.041.4K
$58.00Aug 70.070.08$0.0812.5%690.05503
$57.50Aug 70.080.09$0.0911.1%1610.06527
$53.50Aug 30.090.10$0.1010.0%1.1K0.14454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 30.050.06$0.0616.7%1830.08390
$52.00Jul 310.090.10$0.1010.0%2.2K0.403.0K
$44.00Aug 140.100.11$0.119.1%30.0574
$48.00Aug 70.150.17$0.1612.5%1210.10711
$48.50Aug 70.190.22$0.2114.3%9230.12291

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.459.65$9.552.1%--1.0010
$43.00Aug 38.959.15$9.052.2%--1.0032
$44.00Aug 37.958.15$8.052.5%--1.0034
$44.50Aug 37.457.65$7.552.6%--1.0030
$45.50Aug 36.456.65$6.553.1%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 311.832.03$1.9310.4%1881.00960
$54.50Jul 312.342.53$2.437.8%291.00267
$55.00Jul 312.833.05$2.947.5%1.1K1.001.7K
$55.50Jul 313.353.55$3.455.8%201.00420
$56.00Jul 313.854.05$3.955.1%931.00201

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 119.5K, top 7.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.160.18$0.1711.8%7.8K0.602.5K
$55.00Aug 210.981.04$1.015.9%6.6K0.3127.5K
$52.50Jul 310.020.03$0.0333.3%4.7K0.138.3K
$53.00Jul 310.010.02$0.0250.0%3.4K0.067.4K
$56.00Aug 120.320.38$0.3517.1%2.7K0.17141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.270.31$0.2913.8%4.4K0.333.8K
$51.50Jul 310.020.03$0.0333.3%3.3K0.114.8K
$51.00Jul 310.010.02$0.0250.0%3.2K0.052.0K
$50.00Aug 70.420.45$0.446.8%2.6K0.241.1K
$52.00Jul 310.090.10$0.1010.0%2.2K0.403.0K

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 417.8%, max 961.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11511.3%48.2%961.8%60138
$44.00Jul 31Aug 28411.4%47.6%763.6%56151
$42.50Jul 31Aug 14485.1%57.3%746.4%69209
$43.00Jul 31Aug 21404.2%51.5%685.4%95162
$61.50Jul 31Aug 12397.8%51.5%671.9%2311
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11511.3%48.2%961.8%15245
$44.00Jul 31Sep 11411.4%45.7%799.5%3589
$43.00Jul 31Sep 11404.2%46.8%764.4%11138
$42.50Jul 31Aug 14485.1%57.3%746.4%976
$43.50Jul 31Aug 14435.8%54.2%704.5%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 8.09, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$58.50$60.00Sep 11$0.24$1.26$0.245.25$58.74
$56.50$57.00Sep 4$0.10$0.40$0.104.00$56.60
$57.00$58.00Sep 11$0.21$0.79$0.213.76$57.21
$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 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
$45.00$44.00Sep 11$0.14$0.86$0.146.14$44.86
$46.00$45.00Sep 4$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 14.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$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
$49.50$50.00Aug 10$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.40$1.40$0.1014.00$56.10
$61.00$60.00Sep 4$0.89$0.89$0.118.09$60.11
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$58.00$54.00Aug 12$3.41$3.41$0.595.78$54.59
$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. 22 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 31Aug 3$0.0886.8%27.4%
$50.50Jul 31Aug 3$0.0997.3%30.1%
$48.50Jul 31Aug 5$0.13167.4%43.0%
$53.00Jul 31Aug 3$0.1761.7%27.3%
$51.00Jul 31Aug 3$0.1871.3%28.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 31Aug 7$0.05292.0%48.3%
$54.00Jul 31Aug 3$0.0692.5%28.9%
$54.50Jul 31Aug 3$0.06112.4%31.0%
$50.50Jul 31Aug 3$0.0897.3%30.1%
$53.50Jul 31Aug 3$0.0886.8%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 0.52% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.17$0.10$0.27$51.73$52.270.52%
$52.50Jul 31$0.03$0.47$0.50$52.00$53.000.96%
$51.50Jul 31$0.55$0.03$0.58$50.92$52.081.11%
$53.00Jul 31$0.02$0.97$0.99$52.01$53.991.90%
$52.00Aug 3$0.56$0.48$1.04$50.96$53.042.00%
$51.00Jul 31$1.05$0.02$1.07$49.93$52.072.05%
$52.50Aug 3$0.34$0.76$1.10$51.40$53.602.11%
$51.50Aug 3$0.86$0.29$1.15$50.35$52.652.21%
$53.00Aug 3$0.19$1.14$1.33$51.67$54.332.55%
$51.00Aug 3$1.23$0.18$1.41$49.59$52.412.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.53%)

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$0.03$0.02$0.05$50.95$52.55
$53.00$51.50Jul 31$0.02$0.03$0.05$51.45$53.05
$52.50$51.50Jul 31$0.03$0.03$0.06$51.44$52.56
$54.50$50.00Aug 3$0.04$0.06$0.10$49.90$54.60
$53.00$52.00Jul 31$0.02$0.10$0.12$51.88$53.12
$54.00$50.00Aug 3$0.06$0.06$0.12$49.88$54.12
$52.50$52.00Jul 31$0.03$0.10$0.13$51.87$52.63
$54.50$50.50Aug 3$0.04$0.10$0.14$50.36$54.64
$53.50$50.00Aug 3$0.10$0.06$0.16$49.84$53.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4850/50Aug 28$0.40$0.104.00$48.10$50.40
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39
48/4952/52Sep 11$0.39$0.113.55$48.61$52.39
46/4748/50Sep 4$1.16$0.343.41$45.84$49.66
47/4851/52Sep 4$0.38$0.123.17$47.12$51.38
48/4852/52Sep 4$0.38$0.123.17$48.12$51.88
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
48/4952/52Sep 4$0.38$0.123.17$48.62$51.88
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$49.00$49.50$50.00Aug 5$0.05$0.459.00
$51.50$52.00$52.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$53.00$54.00$55.00Sep 11$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. 165 found (best net $-1.04, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 10-$0.05$0.95
$58.50$60.001:2Sep 11-$0.58$0.92
$60.00$61.001:2Aug 14-$0.10$0.90
$61.00$62.001:2Aug 14-$0.10$0.90
$61.00$62.001:2Aug 21-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Sep 11-$1.04$0.96
$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-$0.08$0.92
$44.00$43.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.41%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.820.510.8%5.41%6.22%32--
$53.00Sep 11$2.600.481.8%4.99%6.76%2--
$52.50Sep 4$2.550.500.8%4.90%5.70%3726
$53.50Sep 11$2.390.452.7%4.59%7.32%52
$53.00Sep 4$2.340.471.8%4.49%6.26%8110
$52.50Aug 28$2.220.490.8%4.26%5.07%41351
$54.00Sep 11$2.190.433.7%4.21%7.89%317
$53.50Sep 4$2.130.452.7%4.09%6.82%6234
$53.00Aug 28$2.030.461.8%3.90%5.66%48345
$54.50Sep 11$2.020.414.7%3.88%8.53%--30

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 78,485
Total Puts 50,901
Put/Call Ratio 0.65
Net Difference 27,584

Prior's Put/Call Breakdown

Total Calls 75,468
Total Puts 33,863
Put/Call Ratio 0.45
Net Difference 41,605

Prior 7-Day Put/Call Summary

Total Calls 719,953
Total Puts 474,281
Average Put/Call Ratio 0.65
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