Tour v477
SLV
iShares Silver Trust
$52.37 -2.11%
(7/31 15:40) ◀
|
Friday, July 31, 2026 (3:45pm)
January 2026
|
▶ (7/31 15:50)
◀ 7/31 15:45 ▶

Option Volume

Detail
ℹ
Current (07/31 3:45pm) 179,743
Calls: 110,385 (61%)
Puts: 69,358 (39%)
Prior (07/30) 151,287
Calls: 100,202 (66%)
Puts: 51,085 (34%)
Current vs Prior +18.81%
Calls: +10.16% (Calls)
Puts: +35.77% (Puts)
Prior 7-Day Total 1,300,961
Calls: 786,510 (60%)
Puts: 514,451 (40%)
Prior 7-Day Average 185,851
Calls: 112,358 (60%)
Puts: 73,493 (40%)
Current vs Prior 7-Day Avg -3.29%
Calls: -1.76%
Puts: -5.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:45pm) $24.79M
Calls: $15.91M (64%)
Puts: $8.87M (36%)
Prior (07/30) $25.23M
Calls: $18.01M (71%)
Puts: $7.22M (29%)
Current vs Prior -1.74%
Calls: -11.64%
Puts: +22.94%
Prior 7-Day Total $199.06M
Calls: $126.96M (64%)
Puts: $72.10M (36%)
Prior 7-Day Average $28.44M
Calls: $18.14M (64%)
Puts: $10.30M (36%)
Current vs Prior 7-Day Avg -12.83%
Calls: -12.26%
Puts: -13.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:45pm) 0.63
Prior (07/30) 0.51
Current vs Prior +23.25%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:45pm) 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 0.99% | 2.39%0.99% | 4.77%8.21% | 12.85%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -48.92% | -19.69%-48.92% | -5.06%-1.51% | +1.55%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -65.50% | -41.42%-68.07% | -17.68%-10.37% | -3.75%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -48.92% | -19.69%-48.92% | -5.06%-1.51% | +1.55%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.30% | 4.87%
Calls: 11.11% | 4.29%
Puts: 37.50% | 5.45%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +81.21% | -59.42%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +81.94% | -55.47%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($15.91M). Bullish P/C ratio of 0.63. 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
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 476 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 284.154.20$4.181.2%60.7111
$51.50Aug 142.142.17$2.161.4%540.6064
$50.50Aug 142.792.83$2.811.4%150.6930
$47.00Sep 116.456.55$6.501.5%180.79--
$51.00Aug 142.442.48$2.461.6%180.6583
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 118.258.35$8.301.2%120.80--
$57.50Sep 46.006.10$6.051.7%10.741
$61.00Aug 288.859.00$8.931.7%10.8726
$60.00Sep 48.108.25$8.181.8%20.8212
$60.00Aug 287.908.05$7.981.9%280.85280

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%3050.05252
$59.00Aug 70.050.06$0.0616.7%1550.041.4K
$58.00Aug 70.070.08$0.0812.5%890.06503
$57.50Aug 70.080.09$0.0911.1%1740.06527
$57.00Aug 70.100.11$0.119.1%4870.083.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 70.050.06$0.0616.7%1110.0491
$47.00Aug 70.070.08$0.0812.5%900.05230
$51.00Aug 30.080.09$0.0911.1%6430.13231
$47.50Aug 70.090.10$0.1010.0%2280.06129
$48.00Aug 70.100.12$0.1118.2%1870.07711

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 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%1291.0065
$43.50Jul 318.758.95$8.852.3%681.0051
$44.00Jul 318.258.45$8.352.4%901.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 318.558.75$8.652.3%350.99--
$62.00Jul 319.559.75$9.652.1%350.992
$59.00Jul 316.556.75$6.653.0%700.996
$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. 629 active (total vol 164.8K, top 11.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.340.38$0.3611.1%11.0K1.002.5K
$52.50Jul 310.000.02$0.01200.0%10.2K0.138.3K
$55.00Aug 211.021.08$1.055.7%6.9K0.3327.5K
$53.00Jul 310.000.01$0.01100.0%4.1K0.037.4K
$53.00Aug 30.230.24$0.244.2%2.8K0.304.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.010.02$0.0250.0%4.7K0.123.0K
$51.50Aug 30.160.17$0.175.9%4.6K0.233.8K
$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 71.401.48$1.445.6%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 1129.9%, max 2612.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 111302.0%48.0%2612.8%60138
$44.00Jul 31Aug 281054.2%47.3%2129.5%90151
$42.50Jul 31Aug 141237.5%56.5%2091.3%129209
$43.00Jul 31Aug 21994.1%50.8%1855.1%164162
$44.50Jul 31Aug 14994.1%51.5%1831.3%17461
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 111302.0%48.0%2612.8%15245
$44.00Jul 31Sep 111054.2%45.7%2206.5%4589
$42.50Jul 31Aug 141237.5%56.5%2091.3%976
$43.00Jul 31Sep 11994.1%46.8%2023.4%11138
$44.50Jul 31Aug 14994.1%51.5%1831.3%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 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$0.12$0.88$0.127.33$60.12
$59.00$60.00Sep 11$0.15$0.85$0.155.67$59.15
$57.50$58.00Sep 4$0.10$0.40$0.104.00$57.60
$53.00$53.50Aug 3$0.11$0.39$0.113.55$53.11
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
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 14.38, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$42.00$47.00Sep 11$4.30$4.30$0.706.14$46.30
$49.50$50.00Aug 7$0.40$0.40$0.104.00$49.90
$49.00$49.50Aug 12$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
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 31Aug 3$0.06219.5%27.9%
$54.00Jul 31Aug 3$0.06198.3%27.6%
$51.00Jul 31Aug 3$0.11166.2%26.3%
$51.50Jul 31Aug 3$0.12111.0%24.9%
$53.50Jul 31Aug 3$0.12147.6%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 31Aug 3$0.08166.2%26.3%
$56.50Jul 31Aug 7$0.10426.9%41.2%
$57.00Jul 31Aug 7$0.10469.3%42.4%
$53.50Jul 31Aug 3$0.12147.6%26.2%
$58.50Jul 31Aug 14$0.13679.1%43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 0.32% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.01$0.16$0.17$52.33$52.670.32%
$52.00Jul 31$0.36$0.02$0.38$51.62$52.380.73%
$53.00Jul 31$0.01$0.67$0.68$52.32$53.681.30%
$51.50Jul 31$0.91$0.01$0.92$50.58$52.421.76%
$52.50Aug 3$0.42$0.55$0.97$51.53$53.471.85%
$52.00Aug 3$0.70$0.31$1.01$50.99$53.011.93%
$53.00Aug 3$0.24$0.88$1.12$51.88$54.122.14%
$53.50Jul 31$0.01$1.15$1.16$52.34$54.662.22%
$51.50Aug 3$1.03$0.17$1.20$50.30$52.702.29%
$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. 251 found (cheapest 0.06% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 31$0.01$0.02$0.03$51.97$52.53
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$54.50$50.50Aug 3$0.04$0.05$0.09$50.41$54.59
$54.00$50.00Aug 3$0.07$0.04$0.11$49.89$54.11
$54.00$50.50Aug 3$0.07$0.05$0.12$50.38$54.12
$54.50$51.00Aug 3$0.04$0.09$0.13$50.87$54.63
$54.00$51.00Aug 3$0.07$0.09$0.16$50.84$54.16
$53.50$50.00Aug 3$0.13$0.04$0.17$49.83$53.67
$53.50$50.50Aug 3$0.13$0.05$0.18$50.32$53.68
$54.50$51.50Aug 3$0.04$0.17$0.21$51.29$54.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 4.17, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/50Sep 4$1.21$0.294.17$45.79$49.71
48/4850/50Aug 28$0.40$0.104.00$47.60$50.40
48/4951/52Sep 11$0.40$0.104.00$48.60$51.40
45/4648/50Sep 4$1.19$0.313.84$44.81$49.69
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
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 10$0.06$0.9415.67
$51.50$52.00$52.50Aug 3$0.05$0.459.00
$48.00$48.50$49.00Aug 5$0.05$0.459.00
$52.00$52.50$53.00Aug 5$0.05$0.459.00
$49.00$49.50$50.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$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 $-2.20, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$47.001:2Sep 11-$2.20$2.80
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$45.001:2Aug 12-$0.07$0.93
$47.00$46.001:2Aug 12-$0.07$0.93
$43.00$42.001:2Aug 21-$0.07$0.93
$44.00$43.001:2Aug 21-$0.08$0.92
$45.00$44.001:2Aug 21-$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 5.54%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.900.520.2%5.54%5.79%87--
$53.00Sep 11$2.690.491.2%5.14%6.34%58--
$52.50Sep 4$2.640.510.2%5.04%5.29%4926
$53.50Sep 11$2.460.472.2%4.70%6.86%432
$53.00Sep 4$2.430.491.2%4.64%5.84%12110
$52.50Aug 28$2.350.510.2%4.49%4.74%104351
$54.00Sep 11$2.260.443.1%4.32%7.43%7917
$53.50Sep 4$2.200.462.2%4.20%6.36%6234
$53.00Aug 28$2.090.481.2%3.99%5.19%70345
$54.50Sep 11$2.080.424.1%3.97%8.04%630

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 110,385
Total Puts 69,358
Put/Call Ratio 0.63
Net Difference 41,027

Prior's Put/Call Breakdown

Total Calls 100,202
Total Puts 51,085
Put/Call Ratio 0.51
Net Difference 49,117

Prior 7-Day Put/Call Summary

Total Calls 786,510
Total Puts 514,451
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