Tour v477
SLV
iShares Silver Trust
$52.26 -2.33%
(7/31 13:40) ◀
|
Friday, July 31, 2026 (1:45pm)
January 2026
|
▶ (7/31 13:50)
◀ 7/31 13:45 ▶

Option Volume

Detail
ℹ
Current (07/31 1:45pm) 138,333
Calls: 84,033 (61%)
Puts: 54,300 (39%)
Prior (07/30) 114,461
Calls: 78,257 (68%)
Puts: 36,204 (32%)
Current vs Prior +20.86%
Calls: +7.38% (Calls)
Puts: +49.98% (Puts)
Prior 7-Day Total 1,221,714
Calls: 734,871 (60%)
Puts: 486,843 (40%)
Prior 7-Day Average 174,530
Calls: 104,981 (60%)
Puts: 69,549 (40%)
Current vs Prior 7-Day Avg -20.74%
Calls: -19.95%
Puts: -21.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:45pm) $20.33M
Calls: $12.99M (64%)
Puts: $7.33M (36%)
Prior (07/30) $17.16M
Calls: $13.87M (81%)
Puts: $3.29M (19%)
Current vs Prior +18.48%
Calls: -6.30%
Puts: +122.92%
Prior 7-Day Total $190.39M
Calls: $121.30M (64%)
Puts: $69.09M (36%)
Prior 7-Day Average $27.20M
Calls: $17.33M (64%)
Puts: $9.87M (36%)
Current vs Prior 7-Day Avg -25.27%
Calls: -25.03%
Puts: -25.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:45pm) 0.65
Prior (07/30) 0.46
Current vs Prior +39.67%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -1.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:45pm) 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 1.15% | 2.43%1.15% | 4.99%8.36% | 12.92%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -40.94% | -18.23%-40.94% | -0.67%+0.31% | +2.07%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -60.10% | -40.35%-63.08% | -13.88%-8.72% | -3.26%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -40.94% | -18.23%-40.94% | -0.67%+0.31% | +2.07%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.02% | 8.63%
Calls: 13.79% | 12.50%
Puts: 32.26% | 4.76%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +71.66% | -28.08%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +72.36% | -21.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($12.99M). Bullish P/C ratio of 0.65. P/C ratio rising 40% - 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
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 439 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 284.104.15$4.131.2%50.7011
$42.00Sep 1110.6510.80$10.731.4%10.91--
$50.50Aug 283.453.50$3.481.4%--0.6412
$50.00Aug 143.103.15$3.131.6%170.72130
$50.50Aug 213.103.15$3.131.6%--0.6550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 211.431.45$1.441.4%4300.381.8K
$61.00Aug 218.859.00$8.931.7%40.914.2K
$58.00Aug 145.906.00$5.951.7%580.8731
$60.00Sep 118.358.50$8.431.8%120.80--
$60.00Sep 48.208.35$8.271.8%10.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.060.07$0.0714.3%1510.06252
$57.00Aug 70.100.12$0.1118.2%3490.083.5K
$62.00Aug 140.100.11$0.119.1%170.05188
$56.50Aug 70.130.15$0.1414.3%420.10706
$60.00Aug 140.140.15$0.156.7%1050.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.050.06$0.0616.7%2.5K0.253.0K
$47.00Aug 70.080.09$0.0911.1%340.06230
$48.00Aug 70.130.15$0.1414.3%1320.09711
$47.50Aug 100.140.17$0.1618.8%600.0926
$48.50Aug 70.160.19$0.1816.7%9240.11291

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 3110.1510.35$10.252.0%591.00138
$42.50Jul 319.659.85$9.752.1%691.00105
$43.00Jul 319.159.35$9.252.2%951.0065
$43.50Jul 318.658.85$8.752.3%681.0051
$44.00Jul 318.158.35$8.252.4%561.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 318.658.85$8.752.3%350.99--
$62.00Jul 319.659.85$9.752.1%350.992
$62.50Jul 3110.1510.35$10.252.0%330.9930
$59.50Jul 317.157.35$7.252.8%610.9913
$60.00Jul 317.657.85$7.752.6%540.993

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 128.1K, top 8.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.270.31$0.2913.8%8.5K0.762.5K
$55.00Aug 211.031.10$1.076.5%6.7K0.3327.5K
$52.50Jul 310.040.06$0.0540.0%6.4K0.248.3K
$53.00Jul 310.010.02$0.0250.0%3.6K0.077.4K
$56.00Aug 120.360.41$0.3912.8%2.7K0.19141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.210.23$0.229.1%4.4K0.273.8K
$51.50Jul 310.010.02$0.0250.0%3.3K0.074.8K
$51.00Jul 310.000.01$0.01100.0%3.3K0.022.0K
$53.00Aug 71.521.60$1.565.1%3.2K0.59455
$50.00Aug 70.380.40$0.395.1%2.6K0.221.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 451.9%, max 1105.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11580.5%48.2%1105.7%60138
$44.00Jul 31Aug 28469.5%47.5%888.9%56151
$42.50Jul 31Aug 14551.7%56.7%872.2%69209
$43.00Jul 31Aug 21443.0%50.8%772.4%95162
$61.50Jul 31Aug 12423.0%50.6%735.1%2311
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11580.5%48.2%1105.7%15245
$44.00Jul 31Sep 11469.5%45.7%928.0%3589
$42.50Jul 31Aug 14551.7%56.7%872.2%976
$43.00Jul 31Sep 11443.0%46.7%848.4%11138
$43.50Jul 31Aug 14477.8%53.9%786.3%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.10$0.90$0.109.00$60.10
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$53.00$53.50Aug 3$0.10$0.40$0.104.00$53.10
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
$57.50$58.00Sep 4$0.10$0.40$0.104.00$57.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 4$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$0.12$0.88$0.127.33$45.88
$45.00$44.00Sep 11$0.12$0.88$0.127.33$44.88
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 15.67, avg 1.54)

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 21$0.90$0.90$0.109.00$46.90
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$49.00$49.50Aug 21$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.38$1.38$0.1211.50$56.12
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$61.00$60.00Sep 4$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$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. 21 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 31Aug 3$0.0694.8%29.5%
$54.00Jul 31Aug 3$0.0692.7%28.5%
$48.50Jul 31Aug 5$0.08187.7%42.9%
$53.50Jul 31Aug 3$0.1085.1%26.5%
$51.00Jul 31Aug 3$0.1370.8%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0592.7%28.5%
$50.50Jul 31Aug 3$0.0694.8%29.5%
$57.00Jul 31Aug 7$0.10213.9%43.5%
$59.50Jul 31Aug 14$0.10304.0%46.0%
$51.00Jul 31Aug 3$0.1270.8%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 0.67% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.29$0.06$0.35$51.65$52.350.67%
$52.50Jul 31$0.05$0.31$0.36$52.14$52.860.69%
$51.50Jul 31$0.74$0.02$0.76$50.74$52.261.45%
$53.00Jul 31$0.02$0.77$0.79$52.21$53.791.51%
$52.50Aug 3$0.40$0.63$1.03$51.47$53.531.97%
$52.00Aug 3$0.64$0.40$1.04$50.96$53.041.99%
$53.00Aug 3$0.22$0.97$1.19$51.81$54.192.28%
$51.50Aug 3$1.00$0.22$1.22$50.28$52.722.33%
$51.00Jul 31$1.25$0.01$1.26$49.74$52.262.41%
$53.50Jul 31$0.02$1.25$1.27$52.23$54.772.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.50Jul 31$0.02$0.02$0.04$51.46$53.04
$52.50$51.50Jul 31$0.05$0.02$0.07$51.43$52.57
$53.00$52.00Jul 31$0.02$0.06$0.08$51.92$53.08
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$52.50$52.00Jul 31$0.05$0.06$0.11$51.89$52.61
$54.00$50.00Aug 3$0.07$0.04$0.11$49.89$54.11
$54.50$50.50Aug 3$0.04$0.07$0.11$50.39$54.61
$54.00$50.50Aug 3$0.07$0.07$0.14$50.36$54.14
$53.50$50.00Aug 3$0.12$0.04$0.16$49.84$53.66
$54.50$51.00Aug 3$0.04$0.13$0.17$50.83$54.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 8.09, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Sep 11$0.89$0.118.09$49.11$51.89
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39
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
48/4852/53Sep 4$0.38$0.123.17$48.12$52.88
48/4952/52Sep 4$0.38$0.123.17$48.62$51.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
$49.50$50.00$50.50Aug 3$0.05$0.459.00
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$54.00$54.50$55.00Aug 5$0.05$0.459.00
$49.50$50.00$50.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 10$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$51.50$52.00$52.50Aug 5$0.05$0.459.00
$55.50$56.00$56.50Aug 7$0.05$0.459.00
$56.50$57.00$57.50Aug 7$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. 167 found (best net $-0.99, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 10-$0.05$0.95
$60.00$61.001:2Aug 14-$0.09$0.91
$61.00$62.001:2Aug 14-$0.10$0.90
$58.50$60.001:2Sep 11-$0.62$0.88
$61.00$62.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Sep 11-$0.99$1.01
$47.00$46.001:2Aug 5$0.00$1.00
$46.00$45.001:2Aug 12-$0.08$0.92
$47.00$46.001:2Aug 12-$0.08$0.92
$43.00$42.001:2Aug 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.53%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.890.510.5%5.53%5.99%36--
$53.00Sep 11$2.660.491.4%5.09%6.51%6--
$52.50Sep 4$2.640.510.5%5.05%5.51%4626
$53.50Sep 11$2.460.462.4%4.71%7.08%52
$53.00Sep 4$2.410.481.4%4.61%6.03%10110
$52.50Aug 28$2.330.510.5%4.46%4.92%49351
$54.00Sep 11$2.260.443.3%4.32%7.65%717
$53.50Sep 4$2.200.462.4%4.21%6.58%6234
$53.00Aug 28$2.110.471.4%4.04%5.45%56345
$54.50Sep 11$2.070.414.3%3.96%8.25%--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 84,033
Total Puts 54,300
Put/Call Ratio 0.65
Net Difference 29,733

Prior's Put/Call Breakdown

Total Calls 78,257
Total Puts 36,204
Put/Call Ratio 0.46
Net Difference 42,053

Prior 7-Day Put/Call Summary

Total Calls 734,871
Total Puts 486,843
Average Put/Call Ratio 0.66
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