Tour v477
SLV
iShares Silver Trust
$52.26 -2.33%
(7/31 14:15) ◀
|
Friday, July 31, 2026 (2:20pm)
January 2026
|
▶ (7/31 14:25)
◀ 7/31 14:20 ▶

Option Volume

Detail
ℹ
Current (07/31 2:20pm) 147,352
Calls: 89,493 (61%)
Puts: 57,859 (39%)
Prior (07/30) 119,532
Calls: 81,816 (68%)
Puts: 37,716 (32%)
Current vs Prior +23.27%
Calls: +9.38% (Calls)
Puts: +53.41% (Puts)
Prior 7-Day Total 1,237,568
Calls: 744,835 (60%)
Puts: 492,733 (40%)
Prior 7-Day Average 176,795
Calls: 106,405 (60%)
Puts: 70,390 (40%)
Current vs Prior 7-Day Avg -16.65%
Calls: -15.89%
Puts: -17.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:20pm) $21.13M
Calls: $13.48M (64%)
Puts: $7.64M (36%)
Prior (07/30) $17.99M
Calls: $14.56M (81%)
Puts: $3.43M (19%)
Current vs Prior +17.45%
Calls: -7.39%
Puts: +122.98%
Prior 7-Day Total $191.88M
Calls: $122.37M (64%)
Puts: $69.51M (36%)
Prior 7-Day Average $27.41M
Calls: $17.48M (64%)
Puts: $9.93M (36%)
Current vs Prior 7-Day Avg -22.93%
Calls: -22.87%
Puts: -23.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:20pm) 0.65
Prior (07/30) 0.46
Current vs Prior +40.25%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:20pm) 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 1.11% | 2.45%1.11% | 4.92%8.32% | 12.92%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -42.91% | -17.59%-42.91% | -2.19%-0.15% | +2.07%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -61.43% | -39.88%-64.31% | -15.20%-9.14% | -3.26%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -42.91% | -17.59%-42.91% | -2.19%-0.15% | +2.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.96% | 7.03%
Calls: 10.34% | 6.25%
Puts: 27.59% | 7.81%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +41.39% | -41.42%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +41.96% | -35.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.48M). 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
14:20BULLISHBULLISHBULLISH
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 450 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.6510.80$10.731.4%10.91--
$42.00Aug 2110.3510.50$10.431.4%--0.9355
$43.50Aug 58.708.85$8.771.7%941.008
$44.00Aug 288.558.70$8.631.7%--0.9125
$44.00Aug 58.208.35$8.271.8%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 46.506.60$6.551.5%270.7629
$57.50Sep 46.106.20$6.151.6%10.741
$61.00Aug 218.859.00$8.931.7%40.914.2K
$60.00Sep 118.358.50$8.431.8%120.80--
$60.00Sep 48.208.35$8.271.8%10.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%420.041.4K
$57.00Aug 70.100.12$0.1118.2%4350.083.5K
$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%1930.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 50.050.06$0.0616.7%2370.05292
$50.50Aug 30.060.07$0.0714.3%3180.10126
$47.00Aug 70.070.08$0.0812.5%570.05230
$47.50Aug 70.090.10$0.1010.0%2270.06129
$51.00Aug 30.120.13$0.137.7%4140.17231

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 3110.1510.35$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
$61.00Jul 318.658.85$8.752.3%350.99--
$62.00Jul 319.659.85$9.752.1%350.992
$62.50Jul 3110.1510.35$10.252.0%330.9930
$59.00Jul 316.656.85$6.753.0%690.996
$59.50Jul 317.157.35$7.252.8%610.9913

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 136.9K, top 10.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.270.30$0.2910.3%10.0K0.772.5K
$52.50Jul 310.030.04$0.0425.0%7.1K0.208.3K
$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 120.340.41$0.3818.4%2.7K0.18141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.210.24$0.2213.6%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
$52.00Jul 310.040.05$0.0520.0%3.2K0.233.0K
$53.00Aug 71.501.59$1.555.8%3.2K0.59455

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 531.3%, max 1276.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11660.8%48.0%1276.9%60138
$44.00Jul 31Aug 28534.4%47.2%1031.2%56151
$42.50Jul 31Aug 14628.0%56.7%1006.6%69209
$43.00Jul 31Aug 21504.2%50.7%893.7%95162
$44.50Jul 31Aug 14503.7%51.3%880.9%15461
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11660.8%48.0%1276.9%15245
$44.00Jul 31Sep 11534.4%45.6%1072.8%3589
$42.50Jul 31Aug 14628.0%56.7%1006.6%976
$43.00Jul 31Sep 11504.2%46.7%978.7%11138
$44.50Jul 31Aug 14503.7%51.3%880.9%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 8.09, avg 1.91)

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
$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
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$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 14.38, avg 1.54)

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$0.90$0.90$0.109.00$46.90
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$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
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$61.00$60.00Sep 4$0.88$0.88$0.127.33$60.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$60.00$58.00Sep 11$1.73$1.73$0.276.41$58.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.07134.8%30.2%
$50.50Jul 31Aug 3$0.07120.7%28.8%
$53.50Jul 31Aug 3$0.1096.8%27.0%
$48.50Jul 31Aug 5$0.13213.6%42.9%
$51.00Jul 31Aug 3$0.1580.6%27.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 31Aug 3$0.06120.7%28.8%
$54.00Jul 31Aug 3$0.06105.5%27.7%
$57.00Jul 31Aug 7$0.10243.5%43.4%
$59.50Jul 31Aug 14$0.10346.1%46.1%
$53.50Jul 31Aug 3$0.1196.8%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.63% of stock, avg 10.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.04$0.29$0.33$52.17$52.830.63%
$52.00Jul 31$0.29$0.05$0.34$51.66$52.340.65%
$53.00Jul 31$0.02$0.77$0.79$52.21$53.791.51%
$51.50Jul 31$0.78$0.02$0.80$50.70$52.301.53%
$52.50Aug 3$0.39$0.64$1.03$51.47$53.531.97%
$52.00Aug 3$0.64$0.40$1.04$50.96$53.041.99%
$51.50Aug 3$0.97$0.22$1.19$50.31$52.692.28%
$53.00Aug 3$0.22$0.97$1.19$51.81$54.192.28%
$51.00Jul 31$1.23$0.01$1.24$49.76$52.242.37%
$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 4.47%)

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$0.04$0.02$0.06$51.44$52.56
$53.00$52.00Jul 31$0.02$0.05$0.07$51.93$53.07
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$52.50$52.00Jul 31$0.04$0.05$0.09$51.91$52.59
$54.00$50.00Aug 3$0.06$0.04$0.10$49.90$54.10
$54.50$50.50Aug 3$0.04$0.07$0.11$50.39$54.61
$54.00$50.50Aug 3$0.06$0.07$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$0.13$0.17$50.83$54.67

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
46/4750/51Sep 11$0.81$0.194.26$46.19$50.81
46/4748/50Sep 4$1.21$0.294.17$45.79$49.71
48/4952/52Sep 11$0.40$0.104.00$48.60$52.40
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4952/52Sep 4$0.39$0.113.55$48.61$51.89
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39
45/4648/50Sep 4$1.16$0.343.41$44.84$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
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Sep 11$0.08$0.9211.50
$46.50$47.00$47.50Aug 7$0.05$0.459.00
$44.00$44.50$45.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Sep 11$0.08$0.9211.50
$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. 166 found (best net $-0.98, 160 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-$0.15$0.85
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. 135 found (best yield 5.51%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.880.520.5%5.51%5.97%40--
$53.00Sep 11$2.660.491.4%5.09%6.51%10--
$52.50Sep 4$2.620.510.5%5.01%5.47%4626
$53.50Sep 11$2.450.462.4%4.69%7.06%52
$53.00Sep 4$2.400.481.4%4.59%6.01%10110
$52.50Aug 28$2.330.510.5%4.46%4.92%86351
$54.00Sep 11$2.250.443.3%4.31%7.63%5517
$53.50Sep 4$2.190.462.4%4.19%6.56%6234
$53.00Aug 28$2.070.471.4%3.96%5.38%68345
$54.50Sep 11$2.070.414.3%3.96%8.25%--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 89,493
Total Puts 57,859
Put/Call Ratio 0.65
Net Difference 31,634

Prior's Put/Call Breakdown

Total Calls 81,816
Total Puts 37,716
Put/Call Ratio 0.46
Net Difference 44,100

Prior 7-Day Put/Call Summary

Total Calls 744,835
Total Puts 492,733
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