Tour v477
SLV
iShares Silver Trust
$52.32 -2.21%
(7/31 14:20) ◀
|
Friday, July 31, 2026 (2:25pm)
January 2026
|
▶ (7/31 14:30)
◀ 7/31 14:25 ▶

Option Volume

Detail
ℹ
Current (07/31 2:25pm) 149,077
Calls: 90,113 (60%)
Puts: 58,964 (40%)
Prior (07/30) 120,483
Calls: 82,536 (69%)
Puts: 37,947 (31%)
Current vs Prior +23.73%
Calls: +9.18% (Calls)
Puts: +55.39% (Puts)
Prior 7-Day Total 1,240,324
Calls: 746,533 (60%)
Puts: 493,791 (40%)
Prior 7-Day Average 177,189
Calls: 106,647 (60%)
Puts: 70,541 (40%)
Current vs Prior 7-Day Avg -15.87%
Calls: -15.50%
Puts: -16.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:25pm) $21.31M
Calls: $13.69M (64%)
Puts: $7.62M (36%)
Prior (07/30) $18.08M
Calls: $14.59M (81%)
Puts: $3.49M (19%)
Current vs Prior +17.84%
Calls: -6.16%
Puts: +118.23%
Prior 7-Day Total $192.13M
Calls: $122.51M (64%)
Puts: $69.63M (36%)
Prior 7-Day Average $27.45M
Calls: $17.50M (64%)
Puts: $9.95M (36%)
Current vs Prior 7-Day Avg -22.36%
Calls: -21.75%
Puts: -23.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:25pm) 0.65
Prior (07/30) 0.46
Current vs Prior +42.32%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:25pm) 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% | 2.43%1.11% | 4.95%8.31% | 12.96%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -42.97% | -18.32%-42.97% | -1.55%-0.27% | +2.41%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -61.48% | -40.42%-64.35% | -14.64%-9.24% | -2.94%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -42.97% | -18.32%-42.97% | -1.55%-0.27% | +2.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.06% | 7.82%
Calls: 12.12% | 8.96%
Puts: 36.00% | 6.67%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +79.42% | -34.83%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +80.14% | -28.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.69M). Bullish P/C ratio of 0.65. P/C ratio rising 42% - 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
14:25BULLISHBULLISHBULLISH
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 451 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.608.75$8.681.7%--0.9125
$42.00Sep 1110.7010.90$10.801.9%10.91--
$42.00Aug 1410.3010.50$10.401.9%--1.0075
$45.00Aug 287.707.85$7.781.9%--0.8913
$42.00Aug 710.2510.45$10.351.9%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 46.456.55$6.501.5%270.7529
$57.50Sep 46.056.15$6.101.6%10.741
$61.00Sep 49.059.20$9.131.6%10.841
$61.00Aug 288.909.05$8.981.7%10.8726
$57.00Sep 45.655.75$5.701.8%20.7111

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%420.041.4K
$54.00Aug 30.060.07$0.0714.3%1.2K0.10833
$62.00Aug 140.100.11$0.119.1%170.05188
$53.50Aug 30.110.13$0.1216.7%1.3K0.18454
$57.00Aug 70.110.12$0.128.3%4370.083.5K
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%670.05230
$47.50Aug 70.090.10$0.1010.0%2270.06129
$51.00Aug 30.100.12$0.1118.2%4150.16231

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 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
$62.00Jul 319.609.80$9.702.1%350.992
$62.50Jul 3110.1010.30$10.202.0%330.9930
$59.50Jul 317.107.30$7.202.8%610.9913
$60.00Jul 317.607.80$7.702.6%540.993
$61.00Jul 318.608.80$8.702.3%350.99--

Most actively traded options today. High liquidity = easy entry/exit. 596 active (total vol 138.5K, top 10.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.310.35$0.3312.1%10.1K0.832.5K
$52.50Jul 310.040.07$0.0650.0%7.3K0.278.3K
$55.00Aug 211.031.08$1.064.7%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 30.200.22$0.219.5%4.4K0.273.8K
$51.50Jul 310.010.02$0.0250.0%3.5K0.074.8K
$52.00Jul 310.030.04$0.0425.0%3.4K0.193.0K
$51.00Jul 310.000.01$0.01100.0%3.3K0.022.0K
$53.00Aug 71.481.56$1.525.3%3.2K0.58455

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 532.1%, max 1309.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11678.6%48.1%1309.6%60138
$44.00Jul 31Aug 28549.2%47.4%1058.1%56151
$42.50Jul 31Aug 14645.0%57.0%1031.6%69209
$43.50Jul 31Aug 14558.8%54.2%931.7%8051
$43.00Jul 31Aug 21518.0%51.0%916.6%95162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11678.6%48.1%1309.6%15245
$44.00Jul 31Sep 11549.2%45.7%1101.1%3589
$42.50Jul 31Aug 14645.0%57.0%1031.6%976
$43.00Jul 31Sep 11518.0%46.9%1004.6%11138
$43.50Jul 31Aug 14558.8%54.2%931.7%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 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$0.24$1.26$0.245.25$58.74
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$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$45.00Sep 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$0.16$0.84$0.165.25$46.84
$46.00$45.00Sep 11$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 10.54, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
$47.00$48.00Aug 21$0.86$0.86$0.146.14$47.86
$42.00$50.00Sep 11$6.47$6.47$1.534.23$48.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.37$1.37$0.1310.54$56.13
$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
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$58.00$54.00Aug 12$3.36$3.36$0.645.25$54.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.06104.9%27.7%
$50.50Jul 31Aug 3$0.08126.6%28.8%
$48.50Jul 31Aug 5$0.10221.1%43.4%
$53.50Jul 31Aug 3$0.1095.5%26.7%
$51.00Jul 31Aug 3$0.1285.4%27.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 31Aug 3$0.1085.4%27.3%
$56.50Jul 31Aug 7$0.10224.2%42.3%
$57.00Jul 31Aug 7$0.10246.3%43.6%
$53.50Jul 31Aug 3$0.1195.5%26.7%
$58.50Jul 31Aug 14$0.13356.0%44.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 0.59% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.06$0.25$0.31$52.19$52.810.59%
$52.00Jul 31$0.33$0.04$0.37$51.63$52.370.71%
$53.00Jul 31$0.02$0.72$0.74$52.26$53.741.41%
$51.50Jul 31$0.78$0.02$0.80$50.70$52.301.53%
$52.50Aug 3$0.41$0.60$1.01$51.49$53.511.93%
$52.00Aug 3$0.67$0.37$1.04$50.96$53.041.99%
$53.00Aug 3$0.23$0.93$1.16$51.84$54.162.22%
$53.50Jul 31$0.02$1.21$1.23$52.27$54.732.35%
$51.50Aug 3$1.02$0.21$1.23$50.27$52.732.35%
$51.00Jul 31$1.30$0.01$1.31$49.69$52.312.50%

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$0.04$0.06$51.94$53.06
$52.50$51.50Jul 31$0.06$0.02$0.08$51.42$52.58
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$52.50$52.00Jul 31$0.06$0.04$0.10$51.90$52.60
$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
$54.50$51.00Aug 3$0.04$0.11$0.15$50.85$54.65
$53.50$50.00Aug 3$0.12$0.04$0.16$49.84$53.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 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
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
46/4750/51Sep 11$0.80$0.204.00$46.20$50.80
45/4648/50Sep 4$1.18$0.323.69$44.82$49.68
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.09$0.9110.11
$50.00$51.00$52.00Sep 11$0.09$0.9110.11
$51.50$52.00$52.50Aug 5$0.05$0.459.00
$46.50$47.00$47.50Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$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
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$54.00$55.00$56.00Aug 10$0.07$0.9313.29

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 $-0.99, 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-$0.61$0.89
$61.00$62.001:2Aug 21-$0.15$0.85
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. 136 found (best yield 5.56%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.910.520.3%5.56%5.91%40--
$53.00Sep 11$2.690.491.3%5.14%6.44%10--
$52.50Sep 4$2.650.510.3%5.06%5.41%4626
$53.50Sep 11$2.470.472.3%4.72%6.98%52
$53.00Sep 4$2.430.491.3%4.64%5.94%10110
$52.50Aug 28$2.340.510.3%4.47%4.82%86351
$54.00Sep 11$2.270.443.2%4.34%7.55%5617
$53.50Sep 4$2.210.462.3%4.22%6.48%6234
$53.00Aug 28$2.090.481.3%3.99%5.29%68345
$54.50Sep 11$2.090.424.2%3.99%8.16%--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 90,113
Total Puts 58,964
Put/Call Ratio 0.65
Net Difference 31,149

Prior's Put/Call Breakdown

Total Calls 82,536
Total Puts 37,947
Put/Call Ratio 0.46
Net Difference 44,589

Prior 7-Day Put/Call Summary

Total Calls 746,533
Total Puts 493,791
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