Tour v477
SLV
iShares Silver Trust
$52.36 -2.13%
(7/31 14:50) ◀
|
Friday, July 31, 2026 (2:55pm)
January 2026
|
▶ (7/31 15:00)
◀ 7/31 14:55 ▶

Option Volume

Detail
ℹ
Current (07/31 2:55pm) 160,725
Calls: 99,828 (62%)
Puts: 60,897 (38%)
Prior (07/30) 126,495
Calls: 86,917 (69%)
Puts: 39,578 (31%)
Current vs Prior +27.06%
Calls: +14.85% (Calls)
Puts: +53.87% (Puts)
Prior 7-Day Total 1,264,169
Calls: 765,578 (61%)
Puts: 498,591 (39%)
Prior 7-Day Average 180,595
Calls: 109,368 (61%)
Puts: 71,227 (39%)
Current vs Prior 7-Day Avg -11.00%
Calls: -8.72%
Puts: -14.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 2:55pm) $22.33M
Calls: $14.54M (65%)
Puts: $7.79M (35%)
Prior (07/30) $19.05M
Calls: $15.30M (80%)
Puts: $3.74M (20%)
Current vs Prior +17.25%
Calls: -4.97%
Puts: +108.10%
Prior 7-Day Total $193.99M
Calls: $124.08M (64%)
Puts: $69.92M (36%)
Prior 7-Day Average $27.71M
Calls: $17.73M (64%)
Puts: $9.99M (36%)
Current vs Prior 7-Day Avg -19.42%
Calls: -17.95%
Puts: -22.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 2:55pm) 0.61
Prior (07/30) 0.46
Current vs Prior +33.97%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -5.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 2:55pm) 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% | 2.39%1.09% | 4.83%8.27% | 12.85%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -44.00% | -19.67%-44.00% | -3.90%-0.80% | +1.57%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -62.17% | -41.41%-64.99% | -16.68%-9.73% | -3.73%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -44.00% | -19.67%-44.00% | -3.90%-0.80% | +1.57%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.43% | 5.92%
Calls: 10.53% | 2.90%
Puts: 26.32% | 8.93%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +37.43% | -50.67%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +37.99% | -45.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($14.54M). Bullish P/C ratio of 0.61. P/C ratio rising 34% - 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
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 456 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.7510.90$10.831.4%10.91--
$42.00Aug 2110.4510.60$10.521.4%740.9455
$44.00Aug 288.658.80$8.731.7%--0.9125
$42.00Aug 2810.5010.70$10.601.9%--0.9312
$42.00Aug 1410.3510.55$10.451.9%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.807.90$7.851.3%1510.8910.1K
$52.00Sep 42.432.47$2.451.6%1440.46128
$57.50Sep 46.006.10$6.051.7%10.731
$61.00Sep 49.009.15$9.071.7%10.841
$57.50Aug 285.805.90$5.851.7%50.7720

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%440.041.4K
$54.00Aug 30.060.07$0.0714.3%1.2K0.11833
$58.00Aug 70.080.09$0.0911.1%820.06503
$62.00Aug 140.100.11$0.119.1%180.05188
$53.50Aug 30.110.12$0.128.3%1.4K0.18454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Aug 30.050.06$0.0616.7%3250.09126
$46.50Aug 70.050.06$0.0616.7%1110.0491
$47.00Aug 70.070.08$0.0812.5%690.05230
$48.00Aug 70.110.12$0.128.3%1800.08711
$48.50Aug 70.150.16$0.166.3%9770.10291

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
$42.00Jul 3110.2510.45$10.351.9%591.00138
$42.50Jul 319.759.95$9.852.0%691.00105
$43.00Jul 319.259.45$9.352.1%951.0065
$43.50Jul 318.758.95$8.852.3%681.0051
$44.00Jul 318.258.45$8.352.4%561.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 318.558.75$8.652.3%350.99--
$62.00Jul 319.559.75$9.652.1%350.992
$62.50Jul 3110.0510.25$10.152.0%330.9930
$59.50Jul 317.057.25$7.152.8%610.9913
$60.00Jul 317.557.75$7.652.6%540.993

Most actively traded options today. High liquidity = easy entry/exit. 604 active (total vol 146.4K, top 10.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.360.40$0.3810.5%10.7K0.922.5K
$52.50Jul 310.030.04$0.0425.0%8.2K0.258.3K
$55.00Aug 211.031.08$1.064.7%6.8K0.3327.5K
$53.00Jul 310.010.02$0.0250.0%3.8K0.077.4K
$62.00Aug 210.180.21$0.2015.0%2.8K0.0812.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.170.19$0.1811.1%4.4K0.243.8K
$51.50Jul 310.000.01$0.01100.0%3.6K0.034.8K
$52.00Jul 310.010.02$0.0250.0%3.5K0.113.0K
$51.00Jul 310.000.01$0.01100.0%3.3K0.022.0K
$53.00Aug 71.451.50$1.483.4%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 655.4%, max 1558.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11798.5%48.1%1558.8%60138
$44.00Jul 31Aug 28646.7%47.4%1263.2%56151
$42.50Jul 31Aug 14759.0%56.4%1246.2%129209
$45.00Jul 31Aug 28573.4%45.9%1149.1%10672
$43.00Jul 31Aug 21609.8%51.1%1092.4%95162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11798.5%48.1%1558.8%15245
$44.00Jul 31Sep 11646.7%45.7%1316.7%4589
$42.50Jul 31Aug 14759.0%56.4%1246.2%976
$43.00Jul 31Sep 11609.8%46.8%1203.9%11138
$45.00Jul 31Sep 11573.4%44.6%1184.8%1310.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 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$0.11$0.89$0.118.09$60.11
$59.00$60.00Sep 11$0.15$0.85$0.155.67$59.15
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
$54.50$55.00Aug 10$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 11$0.13$0.87$0.136.69$44.87
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86
$47.00$46.00Aug 28$0.15$0.85$0.155.67$46.85
$46.00$45.00Sep 11$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 14.38, avg 1.52)

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$0.87$0.87$0.136.69$46.87
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$42.00$50.00Sep 11$6.50$6.50$1.504.33$48.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.37$1.37$0.1310.54$56.13
$61.00$60.00Sep 4$0.89$0.89$0.118.09$60.11
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 28$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.06120.2%27.2%
$50.50Jul 31Aug 3$0.07135.7%28.8%
$53.50Jul 31Aug 3$0.10108.5%25.6%
$51.00Jul 31Aug 3$0.13103.0%27.2%
$51.50Jul 31Aug 3$0.2069.3%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.05120.2%27.2%
$57.00Jul 31Aug 7$0.07286.3%43.2%
$51.00Jul 31Aug 3$0.09103.0%27.2%
$53.50Jul 31Aug 3$0.12108.5%25.6%
$56.50Jul 31Aug 7$0.12260.3%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 0.44% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.04$0.19$0.23$52.27$52.730.44%
$52.00Jul 31$0.38$0.02$0.40$51.60$52.400.76%
$53.00Jul 31$0.02$0.67$0.69$52.31$53.691.32%
$51.50Jul 31$0.84$0.01$0.85$50.65$52.351.62%
$52.50Aug 3$0.41$0.56$0.97$51.53$53.471.85%
$52.00Aug 3$0.69$0.33$1.02$50.98$53.021.95%
$53.00Aug 3$0.23$0.87$1.10$51.90$54.102.10%
$53.50Jul 31$0.02$1.17$1.19$52.31$54.692.27%
$51.50Aug 3$1.04$0.18$1.22$50.28$52.722.33%
$51.00Jul 31$1.33$0.01$1.34$49.66$52.342.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.08% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.00Jul 31$0.02$0.02$0.04$51.96$53.04
$53.50$52.00Jul 31$0.02$0.02$0.04$51.96$53.54
$52.50$52.00Jul 31$0.04$0.02$0.06$51.94$52.56
$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
$54.50$51.00Aug 3$0.04$0.10$0.14$50.86$54.64
$53.50$50.00Aug 3$0.12$0.04$0.16$49.84$53.66
$54.00$51.00Aug 3$0.07$0.10$0.17$50.83$54.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 6.69, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Sep 11$0.87$0.136.69$49.13$51.87
48/4850/51Sep 4$0.40$0.104.00$48.10$50.90
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
50/5052/53Sep 4$0.40$0.104.00$49.60$52.90
50/5052/52Sep 4$0.40$0.104.00$50.10$51.90
46/4748/50Sep 4$1.18$0.323.69$45.82$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
47/4852/52Sep 4$0.39$0.113.55$47.11$52.39
49/5052/52Sep 4$0.39$0.113.55$49.11$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Sep 11$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$48.00$48.50$49.00Aug 5$0.05$0.459.00
$53.00$53.50$54.00Aug 5$0.05$0.459.00
$49.00$49.50$50.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 10$0.07$0.9313.29
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$53.00$54.00$55.00Sep 11$0.07$0.9313.29
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$56.50$57.00$57.50Aug 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. 165 found (best net $-0.05, 159 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
$61.00$62.001:2Aug 21-$0.16$0.84
$60.00$61.001:2Aug 21-$0.18$0.82
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. 137 found (best yield 5.58%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.920.520.3%5.58%5.84%43--
$53.00Sep 11$2.710.491.2%5.18%6.40%14--
$52.50Sep 4$2.670.510.3%5.10%5.37%4726
$53.50Sep 11$2.490.472.2%4.76%6.93%72
$53.00Sep 4$2.440.491.2%4.66%5.88%10110
$52.50Aug 28$2.350.510.3%4.49%4.76%94351
$54.00Sep 11$2.280.443.1%4.35%7.49%5717
$53.50Sep 4$2.230.462.2%4.26%6.44%6234
$53.00Aug 28$2.100.481.2%4.01%5.23%70345
$54.50Sep 11$2.100.424.1%4.01%8.10%--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 99,828
Total Puts 60,897
Put/Call Ratio 0.61
Net Difference 38,931

Prior's Put/Call Breakdown

Total Calls 86,917
Total Puts 39,578
Put/Call Ratio 0.46
Net Difference 47,339

Prior 7-Day Put/Call Summary

Total Calls 765,578
Total Puts 498,591
Average Put/Call Ratio 0.64
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