Tour v477
SLV
iShares Silver Trust
$52.28 -2.29%
(7/31 14:05) ◀
|
Friday, July 31, 2026 (2:10pm)
January 2026
|
▶ (7/31 14:15)
◀ 7/31 14:10 ▶

Option Volume

Detail
ℹ
Current (07/31 2:10pm) 144,596
Calls: 87,795 (61%)
Puts: 56,801 (39%)
Prior (07/30) 118,304
Calls: 81,007 (68%)
Puts: 37,297 (32%)
Current vs Prior +22.22%
Calls: +8.38% (Calls)
Puts: +52.29% (Puts)
Prior 7-Day Total 1,232,903
Calls: 742,431 (60%)
Puts: 490,472 (40%)
Prior 7-Day Average 176,129
Calls: 106,061 (60%)
Puts: 70,067 (40%)
Current vs Prior 7-Day Avg -17.90%
Calls: -17.22%
Puts: -18.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:10pm) $20.88M
Calls: $13.34M (64%)
Puts: $7.53M (36%)
Prior (07/30) $17.72M
Calls: $14.32M (81%)
Puts: $3.40M (19%)
Current vs Prior +17.84%
Calls: -6.79%
Puts: +121.67%
Prior 7-Day Total $191.66M
Calls: $122.40M (64%)
Puts: $69.27M (36%)
Prior 7-Day Average $27.38M
Calls: $17.49M (64%)
Puts: $9.90M (36%)
Current vs Prior 7-Day Avg -23.75%
Calls: -23.68%
Puts: -23.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:10pm) 0.65
Prior (07/30) 0.46
Current vs Prior +40.52%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:10pm) 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% | 2.43%1.13% | 4.95%8.32% | 12.91%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -41.95% | -18.26%-41.95% | -1.47%-0.19% | +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% | -40.38%-63.71% | -14.57%-9.17% | -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% | -18.26%-41.95% | -1.47%-0.19% | +2.03%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.17% | 10.25%
Calls: 10.34% | 9.38%
Puts: 30.00% | 11.11%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +50.41% | -14.58%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +51.02% | -6.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.34M). Bullish P/C ratio of 0.65. P/C ratio rising 41% - 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
14:10BULLISHBULLISHBULLISH
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 460 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.608.70$8.651.2%--0.9125
$52.00Aug 212.222.25$2.241.3%6550.543.1K
$42.00Sep 1110.6510.80$10.731.4%10.91--
$42.50Jul 319.709.85$9.771.5%691.00105
$46.00Aug 146.456.55$6.501.5%200.9116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 48.208.30$8.251.2%10.8212
$61.00Aug 218.808.95$8.881.7%40.904.2K
$60.00Sep 118.308.45$8.381.8%120.80--
$60.00Aug 288.008.15$8.071.9%280.85280
$60.00Jul 317.657.80$7.731.9%540.993

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 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%750.05503
$58.50Aug 100.090.10$0.1010.0%40.0610
$57.00Aug 70.100.12$0.1118.2%4350.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 50.050.06$0.0616.7%2370.05292
$46.50Aug 70.050.06$0.0616.7%1110.0491
$47.00Aug 70.070.08$0.0812.5%570.05230
$47.50Aug 70.090.10$0.1010.0%2270.06129
$51.00Aug 30.110.12$0.128.3%3860.16231

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 308 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 3110.1510.35$10.252.0%591.00138
$42.50Jul 319.709.85$9.771.5%691.00105
$43.00Jul 319.159.35$9.252.2%951.0065
$43.50Jul 318.658.85$8.752.3%681.0051
$44.00Jul 318.208.35$8.271.8%561.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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 317.657.80$7.731.9%540.993
$61.00Jul 318.658.85$8.752.3%350.99--

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 134.2K, top 9.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.270.30$0.2910.3%9.5K0.862.5K
$52.50Jul 310.030.05$0.0450.0%6.9K0.228.3K
$55.00Aug 211.021.08$1.055.7%6.7K0.3227.5K
$53.00Jul 310.010.02$0.0250.0%3.7K0.077.4K
$56.00Aug 120.360.42$0.3915.4%2.7K0.19141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.200.24$0.2218.2%4.4K0.283.8K
$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 71.501.58$1.545.2%3.2K0.58455
$52.00Jul 310.020.04$0.0366.7%2.9K0.193.0K

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 517.3%, max 1221.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11634.1%48.0%1221.1%60138
$44.00Jul 31Aug 28512.8%47.1%988.8%56151
$42.50Jul 31Aug 14602.6%56.8%961.4%69209
$43.00Jul 31Aug 21483.8%50.9%850.7%95162
$44.50Jul 31Aug 14483.3%51.4%840.7%15461
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11634.1%48.0%1221.0%15245
$44.00Jul 31Sep 11512.8%45.6%1025.3%3589
$42.50Jul 31Aug 14602.6%56.8%961.4%976
$43.00Jul 31Sep 11483.8%46.7%935.0%11138
$44.50Jul 31Aug 14483.3%51.4%840.7%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 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
$53.00$53.50Aug 3$0.10$0.40$0.104.00$53.10
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$53.50$54.00Aug 5$0.11$0.39$0.113.55$53.61
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. 256 found (best R:R 14.00, avg 1.44)

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$1.70$1.70$0.305.67$46.70
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
$51.00$51.50Aug 3$0.40$0.40$0.104.00$51.40
$49.50$50.00Aug 7$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
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28
$56.00$55.00Aug 10$0.85$0.85$0.155.67$55.15
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$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. 23 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 31Aug 5$0.05634.1%75.8%
$43.50Jul 31Aug 5$0.05496.0%68.3%
$50.00Jul 31Aug 3$0.06130.0%30.4%
$54.00Jul 31Aug 3$0.06101.3%28.0%
$48.50Jul 31Aug 5$0.07205.1%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.06101.3%28.0%
$58.50Jul 31Aug 14$0.10337.9%44.6%
$59.50Jul 31Aug 14$0.10333.1%46.0%
$51.00Jul 31Aug 3$0.1177.8%27.3%
$57.00Jul 31Aug 7$0.11234.3%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.61% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.29$0.03$0.32$51.68$52.320.61%
$52.50Jul 31$0.04$0.30$0.34$52.16$52.840.65%
$51.50Jul 31$0.77$0.02$0.79$50.71$52.291.51%
$53.00Jul 31$0.02$0.77$0.79$52.21$53.791.51%
$52.00Aug 3$0.64$0.38$1.02$50.98$53.021.95%
$52.50Aug 3$0.39$0.63$1.02$51.48$53.521.95%
$53.00Aug 3$0.22$0.95$1.17$51.83$54.172.24%
$51.50Aug 3$1.00$0.22$1.22$50.28$52.722.33%
$53.50Jul 31$0.02$1.23$1.25$52.25$54.752.39%
$51.00Jul 31$1.27$0.01$1.28$49.72$52.282.45%

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. 142 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
46/4750/51Sep 11$0.81$0.194.26$46.19$50.81
46/4748/50Sep 4$1.20$0.304.00$45.80$49.70
48/4852/52Sep 4$0.40$0.104.00$48.10$52.40
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
48/4952/53Sep 11$0.39$0.113.55$48.61$52.89
45/4650/51Sep 11$0.77$0.233.35$45.23$50.77
48/4950/51Sep 11$0.77$0.233.35$48.23$50.77
45/4648/50Sep 4$1.15$0.353.29$44.85$49.65
48/4851/52Sep 4$0.38$0.123.17$47.62$51.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.08$0.9211.50
$50.00$51.00$52.00Sep 11$0.09$0.9110.11
$44.00$44.50$45.00Jul 31$0.05$0.459.00
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$53.50$54.00$54.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$51.50$52.00$52.50Aug 5$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. 170 found (best net $--, 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-$0.61$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 5.55%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.900.520.4%5.55%5.97%40--
$53.00Sep 11$2.670.491.4%5.11%6.48%10--
$52.50Sep 4$2.640.510.4%5.05%5.47%4626
$53.50Sep 11$2.450.462.3%4.69%7.02%52
$53.00Sep 4$2.420.481.4%4.63%6.01%10110
$52.50Aug 28$2.300.510.4%4.40%4.82%71351
$54.00Sep 11$2.260.443.3%4.32%7.61%4017
$53.50Sep 4$2.210.462.3%4.23%6.56%6234
$53.00Aug 28$2.090.481.4%4.00%5.37%68345
$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 87,795
Total Puts 56,801
Put/Call Ratio 0.65
Net Difference 30,994

Prior's Put/Call Breakdown

Total Calls 81,007
Total Puts 37,297
Put/Call Ratio 0.46
Net Difference 43,710

Prior 7-Day Put/Call Summary

Total Calls 742,431
Total Puts 490,472
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