Tour v477
SLV
iShares Silver Trust
$52.29 -2.27%
(7/31 13:50) ◀
|
Friday, July 31, 2026 (1:55pm)
January 2026
|
▶ (7/31 14:00)
◀ 7/31 13:55 ▶

Option Volume

Detail
ℹ
Current (07/31 1:55pm) 141,182
Calls: 86,113 (61%)
Puts: 55,069 (39%)
Prior (07/30) 115,754
Calls: 78,924 (68%)
Puts: 36,830 (32%)
Current vs Prior +21.97%
Calls: +9.11% (Calls)
Puts: +49.52% (Puts)
Prior 7-Day Total 1,224,507
Calls: 736,988 (60%)
Puts: 487,519 (40%)
Prior 7-Day Average 174,929
Calls: 105,284 (60%)
Puts: 69,645 (40%)
Current vs Prior 7-Day Avg -19.29%
Calls: -18.21%
Puts: -20.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 1:55pm) $20.67M
Calls: $13.35M (65%)
Puts: $7.32M (35%)
Prior (07/30) $17.30M
Calls: $13.92M (80%)
Puts: $3.38M (20%)
Current vs Prior +19.47%
Calls: -4.09%
Puts: +116.44%
Prior 7-Day Total $190.81M
Calls: $121.79M (64%)
Puts: $69.02M (36%)
Prior 7-Day Average $27.26M
Calls: $17.40M (64%)
Puts: $9.86M (36%)
Current vs Prior 7-Day Avg -24.17%
Calls: -23.26%
Puts: -25.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 1:55pm) 0.64
Prior (07/30) 0.47
Current vs Prior +37.04%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 1:55pm) 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% | 4.93%8.38% | 12.91%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -41.95% | -16.33%-41.95% | -1.85%+0.50% | +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% | -14.90%-8.55% | -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% | -1.85%+0.50% | +2.03%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.46% | 8.35%
Calls: 30.30% | 10.14%
Puts: 34.62% | 6.56%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +142.06% | -30.42%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +143.04% | -23.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($13.35M). Bullish P/C ratio of 0.64. P/C ratio rising 37% - 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
13:55BULLISHBULLISHBULLISH
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 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.7010.85$10.771.4%10.91--
$42.00Aug 2810.5010.70$10.601.9%--0.9512
$42.00Aug 2110.4010.60$10.501.9%--0.9655
$42.00Aug 1410.3010.50$10.401.9%--0.9875
$45.00Aug 287.707.85$7.781.9%--0.8913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 141.271.29$1.281.6%470.4190
$57.50Sep 46.056.15$6.101.6%10.731
$61.00Aug 218.808.95$8.881.7%40.904.2K
$60.00Sep 118.308.45$8.381.8%120.80--
$60.00Sep 48.158.30$8.231.8%10.8112

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%410.041.4K
$54.00Aug 30.060.07$0.0714.3%1.1K0.10833
$57.50Aug 70.090.10$0.1010.0%1630.07527
$58.50Aug 100.090.10$0.1010.0%40.0610
$62.00Aug 140.100.11$0.119.1%170.05188
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 30.200.23$0.2213.6%4.4K0.273.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 3110.2010.40$10.301.9%591.00138
$42.50Jul 319.709.90$9.802.0%691.00105
$43.00Jul 319.209.40$9.302.2%951.0065
$43.50Jul 318.708.90$8.802.3%681.0051
$44.00Jul 318.208.40$8.302.4%561.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 33.103.30$3.206.2%11.0012
$56.00Aug 33.603.80$3.705.4%121.0036
$58.00Aug 35.605.80$5.703.5%11.0015
$59.00Aug 36.606.80$6.703.0%--1.0014
$60.00Aug 37.607.80$7.702.6%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 130.8K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.280.38$0.3330.3%9.2K0.822.5K
$52.50Jul 310.040.06$0.0540.0%6.8K0.268.3K
$55.00Aug 211.051.09$1.073.7%6.7K0.3327.5K
$53.00Jul 310.010.02$0.0250.0%3.7K0.077.4K
$56.00Aug 120.360.43$0.4017.5%2.7K0.19141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.200.23$0.2213.6%4.4K0.273.8K
$51.50Jul 310.010.02$0.0250.0%3.4K0.074.8K
$51.00Jul 310.000.01$0.01100.0%3.3K0.022.0K
$53.00Aug 71.481.56$1.525.3%3.2K0.58455
$52.00Jul 310.020.04$0.0366.7%2.7K0.173.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 484.1%, max 1154.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11603.0%48.1%1154.0%60138
$44.00Jul 31Aug 28487.9%47.5%927.5%56151
$42.50Jul 31Aug 14573.1%56.9%906.9%69209
$43.00Jul 31Aug 21460.2%51.0%802.8%95162
$61.50Jul 31Aug 12435.5%50.3%765.1%2311
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11603.0%48.1%1154.0%15245
$44.00Jul 31Sep 11487.9%45.7%968.4%3589
$42.50Jul 31Aug 14573.1%56.9%906.9%976
$43.00Jul 31Sep 11460.2%46.8%882.6%11138
$43.50Jul 31Aug 14496.4%54.1%818.0%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 8.09, avg 1.88)

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
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
$53.00$53.50Aug 3$0.11$0.39$0.113.55$53.11
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
$47.00$46.00Aug 28$0.14$0.86$0.146.14$46.86
$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. 260 found (best R:R 14.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$42.00$50.00Sep 11$6.42$6.42$1.584.06$48.42
$49.00$49.50Aug 12$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.40$1.40$0.1014.00$56.10
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$61.00$60.00Sep 4$0.87$0.87$0.136.69$60.13
$60.00$58.00Sep 4$1.73$1.73$0.276.41$58.27
$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. 24 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.05172.3%35.7%
$49.50Jul 31Aug 3$0.06148.5%32.6%
$54.00Jul 31Aug 3$0.0693.3%27.5%
$50.50Jul 31Aug 3$0.08100.8%29.4%
$48.50Jul 31Aug 5$0.10196.0%43.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 31Aug 3$0.06100.8%29.4%
$54.00Jul 31Aug 3$0.0693.3%27.5%
$54.50Jul 31Aug 3$0.07137.5%28.7%
$57.00Jul 31Aug 7$0.08219.1%43.4%
$51.00Jul 31Aug 3$0.1276.0%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 0.59% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.05$0.26$0.31$52.19$52.810.59%
$52.00Jul 31$0.33$0.03$0.36$51.64$52.360.69%
$53.00Jul 31$0.02$0.71$0.73$52.27$53.731.40%
$51.50Jul 31$0.83$0.02$0.85$50.65$52.351.63%
$52.50Aug 3$0.43$0.61$1.04$51.46$53.541.99%
$52.00Aug 3$0.69$0.39$1.08$50.92$53.082.07%
$53.00Aug 3$0.24$0.92$1.16$51.84$54.162.22%
$53.50Jul 31$0.02$1.20$1.22$52.28$54.722.33%
$51.50Aug 3$1.03$0.22$1.25$50.25$52.752.39%
$51.00Jul 31$1.32$0.01$1.33$49.67$52.332.54%

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$0.03$0.05$51.95$53.05
$52.50$51.50Jul 31$0.05$0.02$0.07$51.43$52.57
$52.50$52.00Jul 31$0.05$0.03$0.08$51.92$52.58
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$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. 146 found (best R:R 8.09, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Sep 11$0.89$0.118.09$49.11$51.89
46/4748/50Sep 4$1.20$0.304.00$45.80$49.70
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
46/4750/51Sep 11$0.79$0.213.76$46.21$50.79
45/4648/50Sep 4$1.17$0.333.55$44.83$49.67
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4952/53Sep 4$0.39$0.113.55$48.61$52.89
44/4548/50Sep 4$1.14$0.363.17$43.86$49.64
47/4848/50Sep 4$1.14$0.363.17$46.36$49.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 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
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$51.50$52.00$52.50Aug 5$0.05$0.459.00
$46.50$47.00$47.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.06$0.9415.67
$48.50$49.00$49.50Aug 12$0.05$0.459.00
$48.00$48.50$49.00Aug 14$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. 168 found (best net $-0.98, 162 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-$0.98$1.02
$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. 136 found (best yield 5.60%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.930.520.4%5.60%6.00%36--
$53.00Sep 11$2.700.491.4%5.16%6.52%6--
$52.50Sep 4$2.670.510.4%5.11%5.51%4626
$53.50Sep 11$2.480.472.3%4.74%7.06%52
$53.00Sep 4$2.440.491.4%4.67%6.02%10110
$52.50Aug 28$2.350.510.4%4.49%4.90%49351
$54.00Sep 11$2.290.443.3%4.38%7.65%717
$53.50Sep 4$2.230.462.3%4.26%6.58%6234
$53.00Aug 28$2.110.481.4%4.04%5.39%56345
$54.50Sep 11$2.080.414.2%3.98%8.20%--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 86,113
Total Puts 55,069
Put/Call Ratio 0.64
Net Difference 31,044

Prior's Put/Call Breakdown

Total Calls 78,924
Total Puts 36,830
Put/Call Ratio 0.47
Net Difference 42,094

Prior 7-Day Put/Call Summary

Total Calls 736,988
Total Puts 487,519
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