Tour v477
SLV
iShares Silver Trust
$52.32 -2.21%
(7/31 14:40) ◀
|
Friday, July 31, 2026 (2:45pm)
January 2026
|
▶ (7/31 14:50)
◀ 7/31 14:45 ▶

Option Volume

Detail
ℹ
Current (07/31 2:45pm) 158,190
Calls: 98,298 (62%)
Puts: 59,892 (38%)
Prior (07/30) 124,972
Calls: 85,751 (69%)
Puts: 39,221 (31%)
Current vs Prior +26.58%
Calls: +14.63% (Calls)
Puts: +52.70% (Puts)
Prior 7-Day Total 1,257,392
Calls: 759,705 (60%)
Puts: 497,687 (40%)
Prior 7-Day Average 179,627
Calls: 108,529 (60%)
Puts: 71,098 (40%)
Current vs Prior 7-Day Avg -11.93%
Calls: -9.43%
Puts: -15.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:45pm) $21.92M
Calls: $14.17M (65%)
Puts: $7.74M (35%)
Prior (07/30) $18.95M
Calls: $15.29M (81%)
Puts: $3.66M (19%)
Current vs Prior +15.67%
Calls: -7.31%
Puts: +111.80%
Prior 7-Day Total $193.20M
Calls: $123.46M (64%)
Puts: $69.75M (36%)
Prior 7-Day Average $27.60M
Calls: $17.64M (64%)
Puts: $9.96M (36%)
Current vs Prior 7-Day Avg -20.60%
Calls: -19.65%
Puts: -22.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:45pm) 0.61
Prior (07/30) 0.46
Current vs Prior +33.21%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:45pm) 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% | 4.91%8.30% | 12.90%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -43.95% | -18.31%-43.94% | -2.29%-0.48% | +1.97%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -62.13% | -40.41%-64.96% | -15.28%-9.44% | -3.35%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -43.95% | -18.31%-43.94% | -2.29%-0.48% | +1.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.28% | 9.50%
Calls: 8.82% | 8.82%
Puts: 21.74% | 10.17%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +13.94% | -20.83%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +14.41% | -13.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($14.17M). Bullish P/C ratio of 0.61. P/C ratio rising 33% - 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
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
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 458 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.658.75$8.701.1%--0.9225
$42.00Sep 1110.7010.85$10.771.4%10.91--
$42.50Aug 149.8510.00$9.931.5%510.97104
$44.00Aug 148.408.55$8.481.8%500.962
$42.00Aug 2810.5010.70$10.601.9%--0.9512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 48.158.25$8.201.2%10.8212
$58.50Aug 286.656.75$6.701.5%--0.8020
$61.00Sep 49.009.15$9.071.7%10.841
$61.00Aug 288.909.05$8.981.7%10.8626
$60.00Sep 118.258.40$8.321.8%120.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.51, 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%820.06503
$57.00Aug 70.100.12$0.1118.2%4670.083.5K
$62.00Aug 140.100.11$0.119.1%180.05188
$53.50Aug 30.110.12$0.128.3%1.4K0.17454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Aug 30.050.06$0.0616.7%3190.09126
$46.50Aug 70.050.06$0.0616.7%1110.0491
$47.00Aug 70.070.08$0.0812.5%670.05230
$48.00Aug 70.110.13$0.1216.7%1790.08711
$48.50Aug 70.150.17$0.1612.5%9690.10291

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 39.209.45$9.322.7%--1.0032
$44.00Aug 38.208.45$8.323.0%--1.0034
$44.50Aug 37.707.95$7.833.2%--1.0030
$45.50Aug 36.706.95$6.833.7%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 311.611.77$1.699.5%2391.00960
$54.50Jul 312.102.27$2.197.8%311.00267
$55.00Jul 312.592.77$2.686.7%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. 600 active (total vol 143.9K, top 10.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.320.35$0.348.8%10.6K0.852.5K
$52.50Jul 310.040.05$0.0520.0%7.7K0.268.3K
$55.00Aug 211.051.08$1.072.8%6.7K0.3327.5K
$53.00Jul 310.010.02$0.0250.0%3.7K0.077.4K
$62.00Aug 210.180.21$0.2015.0%2.8K0.0812.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.180.21$0.2015.0%4.4K0.253.8K
$51.50Jul 310.010.02$0.0250.0%3.5K0.064.8K
$52.00Jul 310.020.03$0.0333.3%3.5K0.153.0K
$51.00Jul 310.000.01$0.01100.0%3.3K0.022.0K
$53.00Aug 71.471.53$1.504.0%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 594.9%, max 1468.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11755.7%48.2%1468.1%60138
$44.00Jul 31Aug 28612.0%47.6%1186.1%56151
$42.50Jul 31Aug 14718.4%57.1%1158.3%120209
$43.00Jul 31Aug 21577.1%51.1%1030.0%95162
$44.50Jul 31Aug 14577.2%51.3%1026.0%15661
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11755.7%48.2%1468.1%15245
$44.00Jul 31Sep 11612.0%45.8%1236.7%4589
$42.50Jul 31Aug 14718.4%57.1%1158.3%976
$43.00Jul 31Sep 11577.1%47.0%1129.2%11138
$44.50Jul 31Aug 14577.2%51.3%1026.0%--115

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 1.89)

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$0.12$0.88$0.127.33$60.12
$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
$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$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 14.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$42.00$50.00Sep 11$6.42$6.42$1.584.06$48.42
$50.00$50.50Aug 5$0.40$0.40$0.104.00$50.40
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$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$61.00$60.00Sep 4$0.87$0.87$0.136.69$60.13
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28

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
$54.00Jul 31Aug 3$0.06115.1%27.6%
$50.50Jul 31Aug 3$0.07127.5%28.4%
$48.50Jul 31Aug 5$0.10247.2%42.3%
$53.50Jul 31Aug 3$0.10104.3%26.1%
$51.00Jul 31Aug 3$0.1396.5%26.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.05115.1%27.6%
$57.00Jul 31Aug 7$0.08272.5%42.9%
$51.00Jul 31Aug 3$0.0996.5%26.7%
$56.50Jul 31Aug 7$0.10247.8%42.0%
$53.50Jul 31Aug 3$0.12104.3%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 0.54% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.05$0.23$0.28$52.22$52.780.54%
$52.00Jul 31$0.34$0.03$0.37$51.63$52.370.71%
$53.00Jul 31$0.02$0.70$0.72$52.28$53.721.38%
$51.50Jul 31$0.84$0.02$0.86$50.64$52.361.64%
$52.50Aug 3$0.40$0.59$0.99$51.51$53.491.89%
$52.00Aug 3$0.68$0.34$1.02$50.98$53.021.95%
$53.00Aug 3$0.22$0.91$1.13$51.87$54.132.16%
$53.50Jul 31$0.02$1.18$1.20$52.30$54.702.29%
$51.50Aug 3$1.02$0.20$1.22$50.28$52.722.33%
$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. 256 found (cheapest 0.08% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.50Jul 31$0.02$0.02$0.04$51.46$53.04
$53.50$51.50Jul 31$0.02$0.02$0.04$51.46$53.54
$53.00$52.00Jul 31$0.02$0.03$0.05$51.95$53.05
$53.50$52.00Jul 31$0.02$0.03$0.05$51.95$53.55
$52.50$51.50Jul 31$0.05$0.02$0.07$51.43$52.57
$52.50$52.00Jul 31$0.05$0.03$0.08$51.92$52.58
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 5.25, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Sep 11$0.84$0.165.25$49.16$51.84
46/4750/51Sep 11$0.82$0.184.56$46.18$50.82
46/4748/50Sep 4$1.22$0.284.36$45.78$49.72
50/5052/53Sep 4$0.40$0.104.00$49.60$52.90
50/5052/53Sep 4$0.40$0.104.00$50.10$52.90
48/4952/53Sep 11$0.40$0.104.00$48.60$52.90
45/4650/51Sep 11$0.79$0.213.76$45.21$50.79
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

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
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$46.00$46.50$47.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Sep 11$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. 164 found (best net $-0.05, 158 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-$0.63$0.87
$61.00$62.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$46.001:2Aug 12-$0.06$0.94
$43.00$42.001:2Aug 21-$0.06$0.94
$46.00$45.001:2Aug 12-$0.07$0.93
$44.00$43.001:2Aug 21-$0.10$0.90
$43.00$42.001:2Aug 28-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.58%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.920.520.3%5.58%5.93%40--
$53.00Sep 11$2.690.491.3%5.14%6.44%10--
$52.50Sep 4$2.670.520.3%5.10%5.45%4726
$53.50Sep 11$2.480.472.3%4.74%7.00%52
$53.00Sep 4$2.440.491.3%4.66%5.96%10110
$52.50Aug 28$2.320.510.3%4.43%4.78%94351
$54.00Sep 11$2.280.443.2%4.36%7.57%5717
$53.50Sep 4$2.220.462.3%4.24%6.50%6234
$53.00Aug 28$2.100.481.3%4.01%5.31%68345
$54.50Sep 11$2.100.424.2%4.01%8.18%--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 98,298
Total Puts 59,892
Put/Call Ratio 0.61
Net Difference 38,406

Prior's Put/Call Breakdown

Total Calls 85,751
Total Puts 39,221
Put/Call Ratio 0.46
Net Difference 46,530

Prior 7-Day Put/Call Summary

Total Calls 759,705
Total Puts 497,687
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