Tour v477
SLV
iShares Silver Trust
$52.28 -2.29%
(7/31 14:00) ◀
|
Friday, July 31, 2026 (2:05pm)
January 2026
|
▶ (7/31 14:10)
◀ 7/31 14:05 ▶

Option Volume

Detail
ℹ
Current (07/31 2:05pm) 143,367
Calls: 87,249 (61%)
Puts: 56,118 (39%)
Prior (07/30) 117,167
Calls: 80,034 (68%)
Puts: 37,133 (32%)
Current vs Prior +22.36%
Calls: +9.01% (Calls)
Puts: +51.13% (Puts)
Prior 7-Day Total 1,230,718
Calls: 741,295 (60%)
Puts: 489,423 (40%)
Prior 7-Day Average 175,816
Calls: 105,899 (60%)
Puts: 69,917 (40%)
Current vs Prior 7-Day Avg -18.46%
Calls: -17.61%
Puts: -19.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:05pm) $20.83M
Calls: $13.36M (64%)
Puts: $7.47M (36%)
Prior (07/30) $17.53M
Calls: $14.12M (81%)
Puts: $3.41M (19%)
Current vs Prior +18.84%
Calls: -5.33%
Puts: +118.88%
Prior 7-Day Total $191.50M
Calls: $122.38M (64%)
Puts: $69.12M (36%)
Prior 7-Day Average $27.36M
Calls: $17.48M (64%)
Puts: $9.87M (36%)
Current vs Prior 7-Day Avg -23.86%
Calls: -23.56%
Puts: -24.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:05pm) 0.64
Prior (07/30) 0.46
Current vs Prior +38.63%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:05pm) 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 1.07% | 2.45%1.07% | 4.92%8.36% | 12.85%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -44.90% | -17.62%-44.89% | -2.23%+0.27% | +1.58%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -62.78% | -39.91%-65.55% | -15.23%-8.76% | -3.73%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -44.90% | -17.62%-44.89% | -2.23%+0.27% | +1.58%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.64% | 7.06%
Calls: 16.67% | 6.06%
Puts: 34.62% | 8.06%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +91.20% | -41.17%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +91.97% | -35.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.36M). Bullish P/C ratio of 0.64. 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 459 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 145.555.65$5.601.8%400.8910
$42.00Sep 1110.6510.85$10.751.9%10.91--
$44.50Aug 127.858.00$7.931.9%200.96--
$42.00Aug 2810.4510.65$10.551.9%--0.9312
$42.00Aug 2110.3510.55$10.451.9%--0.9655
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%10.8212
$60.00Aug 217.858.00$7.931.9%680.8810.1K
$62.50Jul 3110.1010.30$10.202.0%331.0030

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.50, 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%1.2K0.10833
$58.00Aug 70.070.08$0.0812.5%690.06503
$58.50Aug 100.090.10$0.1010.0%40.0610
$62.00Aug 140.100.11$0.119.1%170.05188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 50.050.06$0.0616.7%2370.05292
$47.00Aug 70.070.08$0.0812.5%560.05230
$51.00Aug 30.110.12$0.128.3%3860.17231
$48.00Aug 70.120.13$0.137.7%1520.08711
$48.50Aug 70.160.17$0.175.9%9460.10291

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
$42.00Aug 710.2010.45$10.332.4%--1.0029
$43.00Jul 319.209.40$9.302.2%951.0065
$45.50Jul 316.706.90$6.802.9%950.9941
$46.00Jul 316.206.40$6.303.2%760.9991
$47.00Jul 315.205.40$5.303.8%950.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 311.641.81$1.739.8%1941.00960
$54.50Jul 312.132.33$2.239.0%301.00267
$55.00Jul 312.632.83$2.737.3%1.3K1.001.7K
$55.50Jul 313.103.30$3.206.2%251.00420
$56.00Jul 313.603.80$3.705.4%941.00201

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 133.0K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.270.32$0.3016.7%9.5K0.822.5K
$52.50Jul 310.030.05$0.0450.0%6.9K0.238.3K
$55.00Aug 211.031.10$1.076.5%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 30.200.22$0.219.5%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%2.9K0.183.0K

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 505.4%, max 1203.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11626.0%48.0%1203.0%60138
$44.00Jul 31Aug 28506.7%47.4%970.0%56151
$42.50Jul 31Aug 14595.0%56.9%946.5%69209
$43.00Jul 31Aug 21477.9%50.9%838.5%95162
$44.50Jul 31Aug 14477.7%51.5%827.7%15461
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11626.0%48.0%1203.0%15245
$44.00Jul 31Sep 11506.7%45.6%1010.7%3589
$42.50Jul 31Aug 14595.0%56.9%946.5%976
$43.00Jul 31Sep 11477.9%46.8%921.4%11138
$44.50Jul 31Aug 14477.7%51.5%827.7%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.10$0.90$0.109.00$60.10
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$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
$54.50$55.00Aug 10$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$45.00$44.00Sep 11$0.13$0.87$0.136.69$44.87
$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. 259 found (best R:R 14.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.85$1.85$0.1512.33$43.85
$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
$42.00$50.00Sep 11$6.42$6.42$1.584.06$48.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.40$1.40$0.1014.00$56.10
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$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
$56.00$55.00Aug 10$0.85$0.85$0.155.67$55.15

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
$50.00Jul 31Aug 3$0.05129.4%30.7%
$54.00Jul 31Aug 3$0.0697.4%27.7%
$50.50Jul 31Aug 3$0.07104.1%28.7%
$48.50Jul 31Aug 5$0.10203.7%43.2%
$53.50Jul 31Aug 3$0.1088.8%26.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.0697.4%27.7%
$57.00Jul 31Aug 7$0.10227.9%43.5%
$51.00Jul 31Aug 3$0.1178.3%28.1%
$53.50Jul 31Aug 3$0.1288.8%26.6%
$56.50Jul 31Aug 7$0.13207.4%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 0.57% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.04$0.26$0.30$52.20$52.800.57%
$52.00Jul 31$0.30$0.03$0.33$51.67$52.330.63%
$53.00Jul 31$0.02$0.76$0.78$52.22$53.781.49%
$51.50Jul 31$0.78$0.02$0.80$50.70$52.301.53%
$52.50Aug 3$0.41$0.62$1.03$51.47$53.531.97%
$52.00Aug 3$0.66$0.38$1.04$50.96$53.041.99%
$53.00Aug 3$0.22$0.93$1.15$51.85$54.152.20%
$51.50Aug 3$1.01$0.21$1.22$50.28$52.722.33%
$53.50Jul 31$0.02$1.22$1.24$52.26$54.742.37%
$51.00Jul 31$1.29$0.01$1.30$49.70$52.302.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.51%)

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$0.04$0.02$0.06$51.44$52.56
$52.50$52.00Jul 31$0.04$0.03$0.07$51.93$52.57
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$54.50$50.50Aug 3$0.04$0.06$0.10$50.40$54.60
$54.00$50.00Aug 3$0.07$0.04$0.11$49.89$54.11
$54.00$50.50Aug 3$0.07$0.06$0.13$50.37$54.13
$53.50$50.00Aug 3$0.12$0.04$0.16$49.84$53.66
$54.50$51.00Aug 3$0.04$0.12$0.16$50.84$54.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 6.14, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Sep 11$0.86$0.146.14$49.14$51.86
46/4748/50Sep 4$1.23$0.274.56$45.77$49.73
46/4750/51Sep 11$0.81$0.194.26$46.19$50.81
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
48/4852/52Sep 4$0.40$0.104.00$48.10$52.40
48/4952/52Sep 11$0.40$0.104.00$48.60$52.40
45/4648/50Sep 4$1.18$0.323.69$44.82$49.68
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
44/4548/50Sep 4$1.16$0.343.41$43.84$49.66
48/4848/50Sep 4$1.16$0.343.41$46.84$49.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 10$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.09$0.9110.11
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$52.00$52.50$53.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$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. 170 found (best net $-0.98, 164 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-$0.63$0.87
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 5.55%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.900.520.4%5.55%5.97%38--
$53.00Sep 11$2.670.491.4%5.11%6.48%8--
$52.50Sep 4$2.630.510.4%5.03%5.45%4626
$53.50Sep 11$2.480.472.3%4.74%7.08%52
$53.00Sep 4$2.420.481.4%4.63%6.01%10110
$52.50Aug 28$2.310.510.4%4.42%4.84%63351
$54.00Sep 11$2.260.443.3%4.32%7.61%1617
$53.50Sep 4$2.210.462.3%4.23%6.56%6234
$53.00Aug 28$2.110.481.4%4.04%5.41%56345
$54.50Sep 11$2.080.414.2%3.98%8.22%--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 87,249
Total Puts 56,118
Put/Call Ratio 0.64
Net Difference 31,131

Prior's Put/Call Breakdown

Total Calls 80,034
Total Puts 37,133
Put/Call Ratio 0.46
Net Difference 42,901

Prior 7-Day Put/Call Summary

Total Calls 741,295
Total Puts 489,423
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