Tour v477
SLV
iShares Silver Trust
$52.39 -2.08%
(7/31 15:17) ◀
|
Friday, July 31, 2026 (3:20pm)
January 2026
|
▶ (7/31 15:22)
◀ 7/31 15:20 ▶

Option Volume

Detail
ℹ
Current (07/31 3:20pm) 168,157
Calls: 104,326 (62%)
Puts: 63,831 (38%)
Prior (07/30) 143,391
Calls: 95,040 (66%)
Puts: 48,351 (34%)
Current vs Prior +17.27%
Calls: +9.77% (Calls)
Puts: +32.02% (Puts)
Prior 7-Day Total 1,277,588
Calls: 773,730 (61%)
Puts: 503,858 (39%)
Prior 7-Day Average 182,512
Calls: 110,532 (61%)
Puts: 71,979 (39%)
Current vs Prior 7-Day Avg -7.87%
Calls: -5.62%
Puts: -11.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:20pm) $23.84M
Calls: $15.19M (64%)
Puts: $8.65M (36%)
Prior (07/30) $24.49M
Calls: $17.41M (71%)
Puts: $7.08M (29%)
Current vs Prior -2.64%
Calls: -12.72%
Puts: +22.11%
Prior 7-Day Total $196.29M
Calls: $125.30M (64%)
Puts: $70.99M (36%)
Prior 7-Day Average $28.04M
Calls: $17.90M (64%)
Puts: $10.14M (36%)
Current vs Prior 7-Day Avg -14.97%
Calls: -15.13%
Puts: -14.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:20pm) 0.61
Prior (07/30) 0.51
Current vs Prior +20.27%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -5.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:20pm) 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 1.07% | 2.42%1.07% | 4.81%8.25% | 12.88%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -45.01% | -18.43%-45.01% | -4.33%-1.09% | +1.82%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -62.86% | -40.50%-65.63% | -17.05%-9.99% | -3.50%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -45.01% | -18.43%-45.01% | -4.33%-1.09% | +1.82%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.41% | 8.83%
Calls: 25.64% | 7.14%
Puts: 41.18% | 10.53%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +149.14% | -26.42%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +150.15% | -19.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($15.19M). Bullish P/C ratio of 0.61. 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
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 458 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 284.154.20$4.181.2%60.7111
$42.00Sep 1110.7510.90$10.831.4%10.91--
$55.00Aug 140.700.71$0.711.4%1.3K0.282.1K
$51.00Aug 142.472.51$2.491.6%180.6483
$44.00Aug 288.658.80$8.731.7%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Aug 287.507.60$7.551.3%--0.8413
$58.00Sep 46.406.50$6.451.6%270.7529
$57.50Sep 46.006.10$6.051.7%10.731
$57.00Sep 45.605.70$5.651.8%20.7111
$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
$59.00Aug 70.050.06$0.0616.7%440.041.4K
$54.00Aug 30.070.08$0.0812.5%1.2K0.12833
$58.00Aug 70.070.08$0.0812.5%840.06503
$57.00Aug 70.100.11$0.119.1%4790.083.5K
$62.00Aug 140.100.11$0.119.1%180.05188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 70.050.06$0.0616.7%1110.0491
$47.00Aug 70.070.08$0.0812.5%700.05230
$51.00Aug 30.100.12$0.1118.2%6240.15231
$48.00Aug 70.110.13$0.1216.7%1840.08711
$48.50Aug 70.140.17$0.1618.8%9770.10291

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 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
$59.00Jul 316.556.75$6.653.0%700.996
$59.50Jul 317.057.25$7.152.8%610.9913

Most actively traded options today. High liquidity = easy entry/exit. 616 active (total vol 153.5K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.340.44$0.3925.6%10.9K0.902.5K
$52.50Jul 310.030.04$0.0425.0%9.0K0.278.3K
$55.00Aug 211.031.08$1.064.7%6.8K0.3327.5K
$53.00Jul 310.010.02$0.0250.0%4.0K0.087.4K
$62.00Aug 210.180.21$0.2015.0%2.8K0.0812.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.180.20$0.1910.5%4.5K0.253.8K
$52.00Jul 310.010.02$0.0250.0%4.5K0.113.0K
$51.50Jul 310.000.01$0.01100.0%3.6K0.034.8K
$51.00Jul 310.000.01$0.01100.0%3.3K0.022.0K
$53.00Aug 71.421.49$1.464.8%3.3K0.58455

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 802.1%, max 1912.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11965.3%48.0%1912.3%60138
$44.00Jul 31Aug 28782.2%47.3%1553.4%56151
$42.50Jul 31Aug 14917.6%56.5%1525.3%129209
$43.00Jul 31Aug 21737.3%51.2%1340.1%95162
$44.50Jul 31Aug 14737.8%51.5%1333.7%17461
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11965.3%48.0%1912.3%15245
$44.00Jul 31Sep 11782.2%45.7%1612.4%4589
$42.50Jul 31Aug 14917.6%56.5%1525.3%976
$43.00Jul 31Sep 11737.3%46.8%1475.8%11138
$44.50Jul 31Aug 14737.8%51.5%1333.7%--115

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 1.90)

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
$47.00$46.00Aug 28$0.14$0.86$0.146.14$46.86
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86
$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. 263 found (best R:R 14.38, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$42.00$47.00Sep 11$4.35$4.35$0.656.69$46.35
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$48.00$49.00Aug 21$0.81$0.81$0.194.26$48.81
$49.00$49.50Aug 7$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 10$1.40$1.40$0.1014.00$56.10
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$61.00$60.00Sep 4$0.87$0.87$0.136.69$60.13
$60.00$58.00Sep 4$1.73$1.73$0.276.41$58.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 31Aug 5$0.05582.3%60.3%
$50.00Jul 31Aug 3$0.05204.4%31.8%
$50.50Jul 31Aug 3$0.06165.9%29.9%
$54.00Jul 31Aug 3$0.07142.7%28.0%
$48.50Jul 31Aug 5$0.10317.9%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.06142.7%28.0%
$51.00Jul 31Aug 3$0.10126.6%28.6%
$56.50Jul 31Aug 7$0.10311.8%41.1%
$57.00Jul 31Aug 7$0.10343.2%42.3%
$53.50Jul 31Aug 3$0.11105.1%26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 0.40% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.04$0.17$0.21$52.29$52.710.40%
$52.00Jul 31$0.39$0.02$0.41$51.59$52.410.78%
$53.00Jul 31$0.02$0.67$0.69$52.31$53.691.32%
$51.50Jul 31$0.87$0.01$0.88$50.62$52.381.68%
$52.50Aug 3$0.45$0.57$1.02$51.48$53.521.95%
$52.00Aug 3$0.70$0.34$1.04$50.96$53.041.99%
$53.00Aug 3$0.25$0.89$1.14$51.86$54.142.18%
$53.50Jul 31$0.01$1.16$1.17$52.33$54.672.23%
$51.50Aug 3$1.05$0.19$1.24$50.26$52.742.37%
$51.00Jul 31$1.35$0.01$1.36$49.64$52.362.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 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
$52.50$52.00Jul 31$0.04$0.02$0.06$51.94$52.56
$54.50$50.00Aug 3$0.05$0.04$0.09$49.91$54.59
$54.50$50.50Aug 3$0.05$0.06$0.11$50.39$54.61
$54.00$50.00Aug 3$0.08$0.04$0.12$49.88$54.12
$54.00$50.50Aug 3$0.08$0.06$0.14$50.36$54.14
$54.50$51.00Aug 3$0.05$0.11$0.16$50.84$54.66
$53.50$50.00Aug 3$0.14$0.04$0.18$49.82$53.68
$54.00$51.00Aug 3$0.08$0.11$0.19$50.81$54.19
$53.50$50.50Aug 3$0.14$0.06$0.20$50.30$53.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4749/50Sep 11$0.89$0.118.09$46.11$49.89
49/5051/52Sep 11$0.86$0.146.14$49.14$51.86
45/4649/50Sep 11$0.85$0.155.67$45.15$49.85
48/4849/50Sep 11$0.84$0.165.25$47.66$49.84
44/4549/50Sep 11$0.83$0.174.88$44.17$49.83
48/4849/50Sep 11$0.82$0.184.56$47.18$49.82
47/4849/50Sep 11$0.81$0.194.26$46.69$49.81
48/4852/52Sep 4$0.40$0.104.00$48.10$52.40
49/5052/53Sep 4$0.40$0.104.00$49.10$52.90
46/4748/50Sep 4$1.17$0.333.55$45.83$49.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$50.00$51.00$52.00Sep 11$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.08$0.9211.50
$49.50$50.00$50.50Aug 5$0.05$0.459.00
$45.00$45.50$46.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.07$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. 166 found (best net $-2.13, 161 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$47.001:2Sep 11-$2.13$2.87
$60.00$61.001:2Aug 3$0.00$1.00
$59.00$60.001:2Aug 10-$0.05$0.95
$61.00$62.001:2Aug 14-$0.09$0.91
$60.00$61.001:2Aug 14-$0.11$0.89
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
$45.00$44.001:2Aug 21-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.57%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.920.520.2%5.57%5.78%45--
$53.00Sep 11$2.700.491.2%5.15%6.32%16--
$52.50Sep 4$2.660.510.2%5.08%5.29%4726
$53.50Sep 11$2.480.472.1%4.73%6.85%72
$53.00Sep 4$2.430.491.2%4.64%5.80%10110
$52.50Aug 28$2.360.510.2%4.50%4.71%98351
$54.00Sep 11$2.280.443.1%4.35%7.43%5717
$53.50Sep 4$2.220.462.1%4.24%6.36%6234
$53.00Aug 28$2.100.481.2%4.01%5.17%70345
$54.50Sep 11$2.100.424.0%4.01%8.04%--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 104,326
Total Puts 63,831
Put/Call Ratio 0.61
Net Difference 40,495

Prior's Put/Call Breakdown

Total Calls 95,040
Total Puts 48,351
Put/Call Ratio 0.51
Net Difference 46,689

Prior 7-Day Put/Call Summary

Total Calls 773,730
Total Puts 503,858
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