Tour v477
SLV
iShares Silver Trust
$52.30 -2.25%
(7/31 14:25) ◀
|
Friday, July 31, 2026 (2:30pm)
January 2026
|
▶ (7/31 14:35)
◀ 7/31 14:30 ▶

Option Volume

Detail
ℹ
Current (07/31 2:30pm) 149,990
Calls: 90,667 (60%)
Puts: 59,323 (40%)
Prior (07/30) 121,723
Calls: 83,523 (69%)
Puts: 38,200 (31%)
Current vs Prior +23.22%
Calls: +8.55% (Calls)
Puts: +55.30% (Puts)
Prior 7-Day Total 1,243,447
Calls: 748,053 (60%)
Puts: 495,394 (40%)
Prior 7-Day Average 177,635
Calls: 106,864 (60%)
Puts: 70,770 (40%)
Current vs Prior 7-Day Avg -15.56%
Calls: -15.16%
Puts: -16.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:30pm) $21.38M
Calls: $13.72M (64%)
Puts: $7.66M (36%)
Prior (07/30) $18.23M
Calls: $14.72M (81%)
Puts: $3.51M (19%)
Current vs Prior +17.27%
Calls: -6.77%
Puts: +117.97%
Prior 7-Day Total $192.44M
Calls: $122.79M (64%)
Puts: $69.65M (36%)
Prior 7-Day Average $27.49M
Calls: $17.54M (64%)
Puts: $9.95M (36%)
Current vs Prior 7-Day Avg -22.23%
Calls: -21.77%
Puts: -23.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:30pm) 0.65
Prior (07/30) 0.46
Current vs Prior +43.06%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -0.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:30pm) 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% | 4.91%8.34% | 12.91%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -44.92% | -17.65%-44.92% | -2.27%+0.00% | +1.99%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -62.79% | -39.93%-65.57% | -15.26%-9.00% | -3.33%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -44.92% | -17.65%-44.92% | -2.27%+0.00% | +1.99%
Sentiment BULLISHBULLISHNEUTRAL

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.06% | 9.47%
Calls: 16.13% | 7.46%
Puts: 12.00% | 11.48%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +4.85% | -21.08%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +5.27% | -13.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($13.72M). Bullish P/C ratio of 0.65. P/C ratio rising 43% - 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
14:30BULLISHBULLISHBULLISH
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 456 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.7010.85$10.771.4%10.91--
$44.00Aug 288.608.75$8.681.7%--0.9125
$42.00Aug 2810.4510.65$10.551.9%--0.9312
$42.00Aug 1410.3010.50$10.401.9%--0.9875
$45.00Aug 287.707.85$7.781.9%--0.8913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 49.059.20$9.131.6%10.841
$61.00Aug 288.909.05$8.981.7%10.8726
$61.00Aug 218.808.95$8.881.7%40.914.2K
$60.00Sep 118.308.45$8.381.8%120.80--
$60.00Sep 48.158.30$8.231.8%10.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 30.060.07$0.0714.3%1.2K0.10833
$58.00Aug 70.080.09$0.0911.1%760.06503
$57.00Aug 70.100.12$0.1118.2%4660.083.5K
$62.00Aug 140.100.11$0.119.1%170.05188
$53.50Aug 30.110.12$0.128.3%1.3K0.17454
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 30.110.12$0.128.3%5060.16231

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
$42.50Aug 39.709.90$9.802.0%--1.0010
$43.00Aug 39.209.40$9.302.2%--1.0032
$44.00Aug 38.208.40$8.302.4%--1.0034
$44.50Aug 37.707.90$7.802.6%--1.0030
$45.50Aug 36.706.90$6.802.9%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 311.641.82$1.7310.4%2381.00960
$54.50Jul 312.132.28$2.216.8%311.00267
$55.00Jul 312.622.82$2.727.4%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. 596 active (total vol 139.3K, top 10.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.280.33$0.3116.1%10.2K0.812.5K
$52.50Jul 310.040.06$0.0540.0%7.3K0.278.3K
$55.00Aug 211.031.09$1.065.7%6.7K0.3327.5K
$53.00Jul 310.010.02$0.0250.0%3.7K0.077.4K
$56.00Aug 120.350.41$0.3815.8%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%3.5K0.074.8K
$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 71.491.57$1.535.2%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. 79 strikes (avg 564.1%, max 1353.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11698.6%48.1%1353.8%60138
$44.00Jul 31Aug 28565.6%47.4%1092.6%56151
$42.50Jul 31Aug 14664.0%57.0%1065.7%69209
$43.50Jul 31Aug 14575.4%54.1%963.2%10051
$43.00Jul 31Aug 21533.4%51.0%946.9%95162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11698.6%48.1%1353.8%15245
$44.00Jul 31Sep 11565.6%45.6%1139.7%3589
$42.50Jul 31Aug 14664.0%57.0%1065.7%976
$43.00Jul 31Sep 11533.4%46.8%1039.7%11138
$43.50Jul 31Aug 14575.4%54.1%963.2%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 8.09, avg 1.93)

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
$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$0.12$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$0.15$0.85$0.155.67$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 14.38, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
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
$56.00$55.00Aug 10$0.85$0.85$0.155.67$55.15
$60.00$58.00Sep 4$1.70$1.70$0.305.67$58.30
$60.00$58.00Sep 11$1.70$1.70$0.305.67$58.30

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$0.05145.2%30.8%
$54.00Jul 31Aug 3$0.06107.3%27.8%
$50.50Jul 31Aug 3$0.07130.8%28.8%
$48.50Jul 31Aug 5$0.10228.1%43.4%
$51.00Jul 31Aug 3$0.1088.4%27.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.05106.8%27.8%
$57.00Jul 31Aug 7$0.10251.6%43.1%
$51.00Jul 31Aug 3$0.1188.0%27.7%
$53.50Jul 31Aug 3$0.1397.1%26.3%
$56.50Jul 31Aug 7$0.13228.9%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 0.57% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.05$0.25$0.30$52.20$52.800.57%
$52.00Jul 31$0.31$0.04$0.35$51.65$52.350.67%
$53.00Jul 31$0.02$0.72$0.74$52.26$53.741.41%
$51.50Jul 31$0.79$0.02$0.81$50.69$52.311.55%
$52.50Aug 3$0.40$0.61$1.01$51.49$53.511.93%
$52.00Aug 3$0.67$0.37$1.04$50.96$53.041.99%
$53.00Aug 3$0.22$0.93$1.15$51.85$54.152.20%
$53.50Jul 31$0.02$1.19$1.21$52.29$54.712.31%
$51.50Aug 3$1.02$0.21$1.23$50.27$52.732.35%
$51.00Jul 31$1.31$0.01$1.32$49.68$52.322.52%

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$0.05$0.02$0.07$51.43$52.57
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$52.50$52.00Jul 31$0.05$0.04$0.09$51.91$52.59
$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
50/5052/53Sep 4$0.40$0.104.00$50.10$52.90
46/4750/51Sep 11$0.80$0.204.00$46.20$50.80
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
48/4848/50Sep 4$1.17$0.333.55$46.83$49.67
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
44/4548/50Sep 4$1.16$0.343.41$43.84$49.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$51.50$52.00$52.50Aug 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
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$56.00$57.00$58.00Aug 21$0.09$0.9110.11
$52.00$52.50$53.00Aug 7$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 $-0.98, 161 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-$0.14$0.86
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 5.54%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.900.520.4%5.54%5.93%40--
$53.00Sep 11$2.680.491.3%5.12%6.46%10--
$52.50Sep 4$2.640.510.4%5.05%5.43%4626
$53.50Sep 11$2.480.472.3%4.74%7.04%52
$53.00Sep 4$2.430.491.3%4.65%5.98%10110
$52.50Aug 28$2.330.510.4%4.46%4.84%87351
$54.00Sep 11$2.260.443.2%4.32%7.57%5717
$53.50Sep 4$2.200.462.3%4.21%6.50%6234
$54.50Sep 11$2.090.414.2%4.00%8.20%--30
$53.00Aug 28$2.080.481.3%3.98%5.32%68345

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 90,667
Total Puts 59,323
Put/Call Ratio 0.65
Net Difference 31,344

Prior's Put/Call Breakdown

Total Calls 83,523
Total Puts 38,200
Put/Call Ratio 0.46
Net Difference 45,323

Prior 7-Day Put/Call Summary

Total Calls 748,053
Total Puts 495,394
Average Put/Call Ratio 0.66
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