Tour v477
SLV
iShares Silver Trust
$52.28 -2.29%
(7/31 13:45) ◀
|
Friday, July 31, 2026 (1:50pm)
January 2026
|
▶ (7/31 13:55)
◀ 7/31 13:50 ▶

Option Volume

Detail
ℹ
Current (07/31 1:50pm) 139,156
Calls: 84,508 (61%)
Puts: 54,648 (39%)
Prior (07/30) 115,442
Calls: 78,733 (68%)
Puts: 36,709 (32%)
Current vs Prior +20.54%
Calls: +7.33% (Calls)
Puts: +48.87% (Puts)
Prior 7-Day Total 1,223,013
Calls: 735,911 (60%)
Puts: 487,102 (40%)
Prior 7-Day Average 174,716
Calls: 105,130 (60%)
Puts: 69,586 (40%)
Current vs Prior 7-Day Avg -20.35%
Calls: -19.62%
Puts: -21.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:50pm) $20.48M
Calls: $13.18M (64%)
Puts: $7.30M (36%)
Prior (07/30) $17.30M
Calls: $13.95M (81%)
Puts: $3.35M (19%)
Current vs Prior +18.42%
Calls: -5.52%
Puts: +118.24%
Prior 7-Day Total $190.61M
Calls: $121.54M (64%)
Puts: $69.07M (36%)
Prior 7-Day Average $27.23M
Calls: $17.36M (64%)
Puts: $9.87M (36%)
Current vs Prior 7-Day Avg -24.78%
Calls: -24.09%
Puts: -26.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:50pm) 0.65
Prior (07/30) 0.47
Current vs Prior +38.69%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -1.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:50pm) 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 1.13% | 2.49%1.13% | 4.97%8.36% | 12.91%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -41.95% | -16.33%-41.95% | -1.09%+0.27% | +2.03%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -60.78% | -38.97%-63.71% | -14.24%-8.76% | -3.30%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -41.95% | -16.33%-41.95% | -1.09%+0.27% | +2.03%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.30% | 10.13%
Calls: 21.87% | 5.97%
Puts: 40.74% | 14.29%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +133.41% | -15.58%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +134.35% | -7.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.18M). Bullish P/C ratio of 0.65. P/C ratio rising 39% - 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
13:50BULLISHBULLISHBULLISH
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 451 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.6510.80$10.731.4%10.91--
$50.00Aug 213.453.50$3.481.4%1.3K0.6921.0K
$44.00Aug 288.608.75$8.681.7%--0.9225
$42.00Aug 2810.4510.65$10.551.9%--0.9512
$42.00Aug 2110.3510.55$10.451.9%--0.9655
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 49.059.20$9.131.6%10.841
$61.00Aug 218.808.95$8.881.7%40.904.2K
$57.50Aug 285.855.95$5.901.7%50.7620
$60.00Sep 118.308.45$8.381.8%120.80--
$60.00Sep 48.158.30$8.231.8%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
$52.50Jul 310.050.06$0.0616.7%6.5K0.278.3K
$59.00Aug 70.050.06$0.0616.7%410.041.4K
$58.00Aug 70.070.08$0.0812.5%690.05503
$58.50Aug 100.090.10$0.1010.0%40.0610
$57.00Aug 70.100.12$0.1118.2%3490.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 70.080.09$0.0911.1%340.06230
$48.50Aug 70.160.19$0.1816.7%9250.11291
$44.00Aug 210.170.20$0.1915.8%120.07179
$50.00Aug 50.190.23$0.2119.0%1610.16480
$51.50Aug 30.200.24$0.2218.2%4.4K0.273.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.709.90$9.802.0%--1.0010
$43.00Aug 39.209.40$9.302.2%--1.0032
$44.00Aug 38.208.40$8.302.4%--1.0034
$44.50Aug 37.707.90$7.802.6%--1.0030
$45.50Aug 36.706.90$6.802.9%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 311.641.81$1.739.8%1911.00960
$55.00Jul 312.662.81$2.745.5%1.1K1.001.7K
$55.50Jul 313.153.35$3.256.2%251.00420
$56.00Jul 313.603.85$3.736.7%941.00201
$56.50Jul 314.104.30$4.204.8%891.00248

Most actively traded options today. High liquidity = easy entry/exit. 584 active (total vol 128.8K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.280.35$0.3221.9%8.6K0.802.5K
$55.00Aug 211.031.09$1.065.7%6.7K0.3327.5K
$52.50Jul 310.050.06$0.0616.7%6.5K0.278.3K
$53.00Jul 310.010.02$0.0250.0%3.6K0.077.4K
$56.00Aug 120.360.43$0.4017.5%2.7K0.19141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.200.24$0.2218.2%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 71.491.57$1.535.2%3.2K0.59455
$50.00Aug 70.370.40$0.397.7%2.6K0.211.1K

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 459.4%, max 1129.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11590.7%48.0%1129.7%60138
$44.00Jul 31Aug 28478.1%47.6%904.0%56151
$42.50Jul 31Aug 14561.5%56.7%889.4%69209
$43.00Jul 31Aug 21451.0%50.9%785.5%95162
$61.50Jul 31Aug 12426.6%50.5%744.6%2311
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11590.7%48.0%1129.7%15245
$44.00Jul 31Sep 11478.1%45.6%948.3%3589
$42.50Jul 31Aug 14561.5%56.7%889.4%976
$43.00Jul 31Sep 11451.0%46.8%863.9%11138
$43.50Jul 31Aug 14486.5%53.9%802.4%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$58.50$60.00Sep 11$0.24$1.26$0.245.25$58.74
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$54.50$55.00Aug 10$0.10$0.40$0.104.00$54.60
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$45.00$44.00Sep 11$0.13$0.87$0.136.69$44.87
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86
$47.00$46.00Aug 28$0.15$0.85$0.155.67$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 14.38, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$47.00$48.00Aug 21$0.86$0.86$0.146.14$47.86
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$49.00$49.50Aug 7$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
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$61.00$60.00Aug 28$0.88$0.88$0.127.33$60.12
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 31Aug 5$0.05192.4%43.1%
$54.00Jul 31Aug 3$0.0691.6%28.4%
$50.50Jul 31Aug 3$0.0898.5%29.7%
$53.50Jul 31Aug 3$0.1183.4%27.2%
$51.00Jul 31Aug 3$0.1574.1%28.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 31Aug 7$0.05357.7%55.0%
$62.00Jul 31Aug 7$0.05390.9%56.9%
$50.50Jul 31Aug 3$0.0698.5%29.7%
$54.00Jul 31Aug 3$0.0691.6%28.4%
$53.50Jul 31Aug 3$0.1183.4%27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.63% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.06$0.27$0.33$52.17$52.830.63%
$52.00Jul 31$0.32$0.04$0.36$51.64$52.360.69%
$53.00Jul 31$0.02$0.74$0.76$52.24$53.761.45%
$51.50Jul 31$0.79$0.02$0.81$50.69$52.311.55%
$52.50Aug 3$0.41$0.63$1.04$51.46$53.541.99%
$52.00Aug 3$0.67$0.38$1.05$50.95$53.052.01%
$53.00Aug 3$0.24$0.95$1.19$51.81$54.192.28%
$51.50Aug 3$1.00$0.22$1.22$50.28$52.722.33%
$53.50Jul 31$0.02$1.22$1.24$52.26$54.742.37%
$51.00Jul 31$1.28$0.01$1.29$49.71$52.292.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.50Jul 31$0.02$0.02$0.04$51.46$53.04
$53.00$52.00Jul 31$0.02$0.04$0.06$51.94$53.06
$52.50$51.50Jul 31$0.06$0.02$0.08$51.42$52.58
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$52.50$52.00Jul 31$0.06$0.04$0.10$51.90$52.60
$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$0.13$0.04$0.17$49.83$53.67
$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. 152 found (best R:R 6.69, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Sep 11$0.87$0.136.69$49.13$51.87
48/4850/50Aug 28$0.40$0.104.00$48.10$50.40
48/4950/50Aug 28$0.40$0.104.00$48.60$50.40
46/4748/50Sep 4$1.20$0.304.00$45.80$49.70
50/5052/53Sep 4$0.40$0.104.00$50.10$52.90
48/4850/50Aug 28$0.39$0.113.55$47.61$50.39
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
48/4952/52Sep 4$0.39$0.113.55$48.61$51.89
48/4952/52Sep 11$0.39$0.113.55$48.61$52.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Sep 11$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.09$0.9110.11
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$46.00$46.50$47.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$51.50$52.00$52.50Aug 5$0.05$0.459.00
$48.50$49.00$49.50Aug 12$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. 169 found (best net $--, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$61.001:2Aug 3$0.00$1.00
$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-$0.61$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$46.001:2Aug 5$0.00$1.00
$52.00$50.001:2Sep 11-$1.00$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. 136 found (best yield 5.57%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.910.520.4%5.57%5.99%36--
$53.00Sep 11$2.690.491.4%5.15%6.52%6--
$52.50Sep 4$2.650.510.4%5.07%5.49%4626
$53.50Sep 11$2.470.462.3%4.72%7.06%52
$53.00Sep 4$2.440.481.4%4.67%6.04%10110
$52.50Aug 28$2.340.510.4%4.48%4.90%49351
$54.00Sep 11$2.270.443.3%4.34%7.63%717
$53.50Sep 4$2.210.462.3%4.23%6.56%6234
$53.00Aug 28$2.090.481.4%4.00%5.37%56345
$54.50Sep 11$2.090.414.2%4.00%8.24%--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 84,508
Total Puts 54,648
Put/Call Ratio 0.65
Net Difference 29,860

Prior's Put/Call Breakdown

Total Calls 78,733
Total Puts 36,709
Put/Call Ratio 0.47
Net Difference 42,024

Prior 7-Day Put/Call Summary

Total Calls 735,911
Total Puts 487,102
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