Tour v477
SLV
iShares Silver Trust
$52.25 -2.34%
(7/31 14:10) ◀
|
Friday, July 31, 2026 (2:15pm)
January 2026
|
▶ (7/31 14:20)
◀ 7/31 14:15 ▶

Option Volume

Detail
ℹ
Current (07/31 2:15pm) 145,954
Calls: 88,593 (61%)
Puts: 57,361 (39%)
Prior (07/30) 119,075
Calls: 81,431 (68%)
Puts: 37,644 (32%)
Current vs Prior +22.57%
Calls: +8.80% (Calls)
Puts: +52.38% (Puts)
Prior 7-Day Total 1,234,981
Calls: 743,491 (60%)
Puts: 491,490 (40%)
Prior 7-Day Average 176,425
Calls: 106,213 (60%)
Puts: 70,212 (40%)
Current vs Prior 7-Day Avg -17.27%
Calls: -16.59%
Puts: -18.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:15pm) $21.00M
Calls: $13.41M (64%)
Puts: $7.60M (36%)
Prior (07/30) $17.92M
Calls: $14.52M (81%)
Puts: $3.40M (19%)
Current vs Prior +17.21%
Calls: -7.65%
Puts: +123.31%
Prior 7-Day Total $191.71M
Calls: $122.32M (64%)
Puts: $69.38M (36%)
Prior 7-Day Average $27.39M
Calls: $17.47M (64%)
Puts: $9.91M (36%)
Current vs Prior 7-Day Avg -23.31%
Calls: -23.28%
Puts: -23.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:15pm) 0.65
Prior (07/30) 0.46
Current vs Prior +40.06%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:15pm) 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 1.09% | 2.43%1.09% | 4.94%8.34% | 12.92%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -43.88% | -18.21%-43.88% | -1.79%+0.10% | +2.09%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -62.09% | -40.34%-64.92% | -14.85%-8.91% | -3.24%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -43.88% | -18.21%-43.88% | -1.79%+0.10% | +2.09%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.21% | 7.08%
Calls: 14.29% | 7.81%
Puts: 24.14% | 6.35%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +43.25% | -41.00%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +43.83% | -35.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.41M). 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
14:15BULLISHBULLISHBULLISH
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
$42.00Sep 1110.6510.80$10.731.4%10.91--
$44.00Aug 288.558.70$8.631.7%--0.9125
$42.00Aug 2110.3510.55$10.451.9%--0.9655
$42.00Aug 1410.2510.45$10.351.9%--1.0075
$45.00Aug 287.657.80$7.731.9%--0.8813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 118.358.45$8.401.2%120.80--
$60.00Sep 48.208.30$8.251.2%10.8112
$60.00Aug 288.008.15$8.071.9%280.85280
$62.50Jul 3110.1510.35$10.252.0%330.9930
$62.00Jul 319.659.85$9.752.1%350.992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.100.12$0.1118.2%4350.083.5K
$58.50Aug 100.100.12$0.1118.2%50.0610
$62.00Aug 140.100.11$0.119.1%170.05188
$53.50Aug 30.110.12$0.128.3%1.2K0.17454
$55.00Aug 50.130.14$0.147.1%1920.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 50.050.06$0.0616.7%2370.05292
$47.00Aug 70.070.08$0.0812.5%570.05230
$42.00Aug 210.100.12$0.1118.2%260.04314
$51.00Aug 30.110.12$0.128.3%4040.17231
$48.00Aug 70.120.14$0.1315.4%1790.08711

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 319.659.85$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
$60.00Aug 77.657.85$7.752.6%11.00162
$61.00Aug 78.658.85$8.752.3%21.0039
$62.00Aug 79.659.85$9.752.1%--1.0088
$61.00Jul 318.658.85$8.752.3%350.99--
$62.00Jul 319.659.85$9.752.1%350.992

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 135.5K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.260.30$0.2814.3%10.0K0.802.5K
$52.50Jul 310.020.04$0.0366.7%6.9K0.198.3K
$55.00Aug 211.011.08$1.056.7%6.7K0.3227.5K
$53.00Jul 310.010.02$0.0250.0%3.7K0.077.4K
$56.00Aug 120.340.42$0.3821.1%2.7K0.18141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.200.24$0.2218.2%4.4K0.283.8K
$51.50Jul 310.010.02$0.0250.0%3.5K0.074.8K
$51.00Jul 310.000.01$0.01100.0%3.3K0.022.0K
$53.00Aug 71.501.59$1.555.8%3.2K0.59455
$52.00Jul 310.030.04$0.0425.0%2.9K0.213.0K

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 534.1%, max 1248.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11647.2%48.0%1248.0%60138
$44.00Jul 31Aug 28523.4%47.0%1013.3%56151
$42.50Jul 31Aug 14615.0%56.7%983.9%69209
$43.50Jul 31Aug 7553.6%55.0%906.9%6861
$43.00Jul 31Aug 21493.8%50.8%872.4%95162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11647.2%48.0%1248.0%15245
$44.00Jul 31Sep 11523.4%45.6%1048.3%3589
$42.50Jul 31Aug 14615.0%56.7%983.9%976
$43.00Jul 31Sep 11493.8%46.8%956.2%11138
$43.50Jul 31Aug 14553.6%53.9%927.3%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 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
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$56.50$57.00Sep 4$0.10$0.40$0.104.00$56.60
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
$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$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 19.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.90$1.90$0.1019.00$43.90
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
$42.00$50.00Sep 11$6.43$6.43$1.574.10$48.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.40$1.40$0.1014.00$56.10
$61.00$60.00Sep 4$0.88$0.88$0.127.33$60.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 5$0.05553.6%68.2%
$50.50Jul 31Aug 3$0.08118.4%28.1%
$53.50Jul 31Aug 3$0.1094.5%26.6%
$48.50Jul 31Aug 5$0.13209.3%43.0%
$51.00Jul 31Aug 3$0.1479.1%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.06103.0%27.8%
$57.00Jul 31Aug 7$0.08238.1%43.3%
$56.50Jul 31Aug 7$0.10217.0%42.5%
$59.50Jul 31Aug 14$0.10338.6%46.1%
$51.00Jul 31Aug 3$0.1179.1%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.61% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.28$0.04$0.32$51.68$52.320.61%
$52.50Jul 31$0.03$0.29$0.32$52.18$52.820.61%
$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$0.38$0.63$1.01$51.49$53.511.93%
$52.00Aug 3$0.64$0.39$1.03$50.97$53.031.97%
$53.00Aug 3$0.21$0.96$1.17$51.83$54.172.24%
$51.50Aug 3$0.98$0.22$1.20$50.30$52.702.30%
$51.00Jul 31$1.26$0.01$1.27$49.73$52.272.43%
$53.50Jul 31$0.02$1.27$1.29$52.21$54.792.47%

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

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$0.03$0.02$0.05$51.45$52.55
$53.00$52.00Jul 31$0.02$0.04$0.06$51.94$53.06
$52.50$52.00Jul 31$0.03$0.04$0.07$51.93$52.57
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$54.00$50.00Aug 3$0.06$0.04$0.10$49.90$54.10
$54.50$50.50Aug 3$0.04$0.06$0.10$50.40$54.60
$54.00$50.50Aug 3$0.06$0.06$0.12$50.38$54.12
$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. 147 found (best R:R 7.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Sep 11$0.88$0.127.33$49.12$51.88
48/4850/51Sep 4$0.40$0.104.00$47.60$50.90
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
46/4750/51Sep 11$0.78$0.223.55$46.22$50.78
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39

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
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$46.50$47.00$47.50Aug 7$0.05$0.459.00
$52.50$53.00$53.50Aug 7$0.05$0.459.00
$45.50$46.00$46.50Aug 10$0.05$0.459.00
$50.50$51.00$51.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$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$0.09$0.9110.11
$53.00$53.50$54.00Aug 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. 167 found (best net $-0.99, 161 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-$0.62$0.88
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. 135 found (best yield 5.51%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.880.520.5%5.51%5.99%40--
$53.00Sep 11$2.670.491.4%5.11%6.55%10--
$52.50Sep 4$2.640.510.5%5.05%5.53%4626
$53.50Sep 11$2.450.462.4%4.69%7.08%52
$53.00Sep 4$2.410.481.4%4.61%6.05%10110
$52.50Aug 28$2.320.510.5%4.44%4.92%81351
$54.00Sep 11$2.250.443.4%4.31%7.66%5417
$53.50Sep 4$2.190.462.4%4.19%6.58%6234
$53.00Aug 28$2.070.471.4%3.96%5.40%68345
$54.50Sep 11$2.070.414.3%3.96%8.27%--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 88,593
Total Puts 57,361
Put/Call Ratio 0.65
Net Difference 31,232

Prior's Put/Call Breakdown

Total Calls 81,431
Total Puts 37,644
Put/Call Ratio 0.46
Net Difference 43,787

Prior 7-Day Put/Call Summary

Total Calls 743,491
Total Puts 491,490
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