Tour v477
SLV
iShares Silver Trust
$52.36 -2.13%
$52.28 (-0.16%)🌙
as of 07/31 04:05 PM
(7/31 16:00) ◀
|
Friday, July 31, 2026 (4:05pm)
January 2026
|
▶ (7/31 16:10)
◀ 7/31 16:05 ▶

Option Volume

Detail
ℹ
Current (07/31 4:05pm) 190,609
Calls: 116,227 (61%)
Puts: 74,382 (39%)
Prior (07/30) 161,468
Calls: 107,921 (67%)
Puts: 53,547 (33%)
Current vs Prior +18.05%
Calls: +7.70% (Calls)
Puts: +38.91% (Puts)
Prior 7-Day Total 1,323,332
Calls: 797,032 (60%)
Puts: 526,300 (40%)
Prior 7-Day Average 189,047
Calls: 113,861 (60%)
Puts: 75,185 (40%)
Current vs Prior 7-Day Avg +0.83%
Calls: +2.08%
Puts: -1.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 4:05pm) $29.01M
Calls: $15.94M (55%)
Puts: $13.07M (45%)
Prior (07/30) $29.06M
Calls: $18.95M (65%)
Puts: $10.11M (35%)
Current vs Prior -0.18%
Calls: -15.91%
Puts: +29.30%
Prior 7-Day Total $208.33M
Calls: $128.19M (62%)
Puts: $80.14M (38%)
Prior 7-Day Average $29.76M
Calls: $18.31M (62%)
Puts: $11.45M (38%)
Current vs Prior 7-Day Avg -2.54%
Calls: -12.96%
Puts: +14.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 4:05pm) 0.64
Prior (07/30) 0.50
Current vs Prior +28.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 4:05pm) 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 0.86% | 2.25%0.86% | 4.70%8.14% | 12.70%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior +15.93% | +19.53%-55.79% | -6.56%-2.40% | +0.37%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -21.69% | -12.81%-72.36% | -18.98%-11.19% | -4.87%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod +15.93% | +19.53%-55.79% | -6.56%-2.40% | +0.37%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.50% | 11.90%
Calls: 6.67% | 8.42%
Puts: 10.34% | 15.38%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -36.61% | -0.83%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -36.36% | +8.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.64. 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
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
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 400 of results (avg 5.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 2810.4510.65$10.551.9%400.9412
$42.00Jul 3110.2010.40$10.301.9%590.99138
$42.00Aug 510.2010.40$10.301.9%--1.0051
$45.00Aug 217.557.70$7.632.0%450.923.2K
$42.50Aug 149.8010.00$9.902.0%601.00104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 3110.1010.30$10.202.0%331.0030
$62.00Jul 319.609.80$9.702.1%351.002
$61.50Jul 319.109.30$9.202.2%361.00--
$61.00Jul 318.608.80$8.702.3%351.00--
$60.00Sep 118.258.45$8.352.4%120.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.57, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.07$0.0714.3%330.07448
$58.00Aug 70.060.07$0.0714.3%920.05503
$57.50Aug 70.080.09$0.0911.1%1740.06527
$53.50Aug 30.090.10$0.1010.0%2.0K0.15454
$60.00Aug 140.130.15$0.1414.3%1650.071.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 70.110.12$0.128.3%1900.08711
$48.50Aug 70.140.16$0.1513.3%1.1K0.10291
$49.00Aug 70.180.20$0.1910.5%2200.12780
$45.00Aug 210.210.24$0.2213.6%6550.088.8K
$49.50Aug 70.240.29$0.2718.5%2090.16304

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.83, 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
$53.50Jul 311.121.29$1.2114.0%2111.001.4K
$54.00Jul 311.661.79$1.737.5%2751.00960
$54.50Jul 312.122.31$2.228.6%441.00267
$55.00Jul 312.622.77$2.705.6%1.4K1.001.7K
$55.50Jul 313.103.30$3.206.2%291.00420

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 174.0K, top 11.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.180.29$0.2445.8%11.4K0.952.5K
$52.50Jul 310.000.01$0.01100.0%11.3K0.108.3K
$55.00Aug 210.981.05$1.026.9%7.0K0.3227.5K
$53.00Jul 310.000.01$0.01100.0%4.1K0.047.4K
$53.00Aug 30.190.20$0.205.0%3.7K0.274.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.150.19$0.1723.5%4.9K0.253.8K
$52.00Jul 310.000.01$0.01100.0%4.8K0.053.0K
$51.50Jul 310.000.01$0.01100.0%3.6K0.034.8K
$51.00Jul 310.000.01$0.01100.0%3.4K0.022.0K
$53.00Aug 71.411.54$1.488.8%3.3K0.59455

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 1153.5%, max 2640.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 111306.2%47.7%2640.9%60138
$44.00Jul 31Aug 281058.6%47.0%2153.4%110151
$42.50Jul 31Aug 141241.9%55.4%2142.0%129209
$43.50Jul 31Aug 141119.2%52.2%2042.2%14851
$43.00Jul 31Aug 28997.9%47.8%1987.0%16966
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 111306.2%47.7%2640.9%20245
$44.00Jul 31Sep 111058.6%45.3%2235.4%4589
$42.50Jul 31Aug 141241.9%55.4%2142.0%976
$43.00Jul 31Sep 11997.9%46.3%2055.6%11138
$43.50Jul 31Aug 141119.2%52.2%2042.2%2189

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$59.00$60.00Sep 11$0.12$0.88$0.127.33$59.12
$60.00$62.00Sep 11$0.24$1.76$0.247.33$60.24
$53.00$53.50Aug 3$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 28$0.10$0.90$0.109.00$45.90
$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. 260 found (best R:R 14.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$42.00$47.00Sep 11$4.33$4.33$0.676.46$46.33
$48.00$48.50Aug 14$0.40$0.40$0.104.00$48.40
$49.00$49.50Aug 14$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
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$60.00$58.00Sep 11$1.72$1.72$0.286.14$58.28
$58.00$54.00Aug 12$3.41$3.41$0.595.78$54.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.06276.3%28.8%
$51.00Jul 31Aug 3$0.06170.9%24.9%
$50.50Jul 31Aug 3$0.07224.1%25.9%
$53.50Jul 31Aug 3$0.09142.8%25.3%
$51.50Jul 31Aug 3$0.17115.9%23.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Jul 31Aug 3$0.05193.7%27.9%
$61.00Jul 31Aug 5$0.05779.8%58.0%
$51.00Jul 31Aug 3$0.08170.9%24.9%
$53.50Jul 31Aug 3$0.09142.8%25.3%
$59.50Jul 31Aug 14$0.12666.4%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 321 found (cheapest 0.42% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.01$0.21$0.22$52.28$52.720.42%
$52.00Jul 31$0.24$0.01$0.25$51.75$52.250.48%
$53.00Jul 31$0.01$0.72$0.73$52.27$53.731.39%
$51.50Jul 31$0.81$0.01$0.82$50.68$52.321.57%
$52.50Aug 3$0.34$0.58$0.92$51.58$53.421.76%
$52.00Aug 3$0.60$0.34$0.94$51.06$52.941.80%
$53.00Aug 3$0.20$0.89$1.09$51.91$54.092.08%
$51.50Aug 3$0.98$0.17$1.15$50.35$52.652.20%
$53.50Jul 31$0.01$1.21$1.22$52.28$54.722.33%
$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. 246 found (cheapest 0.04% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Jul 31$0.01$0.01$0.02$51.98$52.52
$54.50$50.50Aug 3$0.04$0.04$0.08$50.42$54.58
$54.00$50.50Aug 3$0.06$0.04$0.10$50.40$54.10
$54.50$51.00Aug 3$0.04$0.09$0.13$50.87$54.63
$53.50$50.50Aug 3$0.10$0.04$0.14$50.36$53.64
$54.00$51.00Aug 3$0.06$0.09$0.15$50.85$54.15
$53.50$51.00Aug 3$0.10$0.09$0.19$50.81$53.69
$54.50$51.50Aug 3$0.04$0.17$0.21$51.29$54.71
$54.00$51.50Aug 3$0.06$0.17$0.23$51.27$54.23
$53.00$50.50Aug 3$0.20$0.04$0.24$50.26$53.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/50Sep 4$1.20$0.304.00$45.80$49.70
47/4850/50Sep 11$0.40$0.104.00$47.10$49.90
45/4648/50Sep 4$1.17$0.333.55$44.83$49.67
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
47/4852/52Sep 4$0.39$0.113.55$47.11$51.89
49/5052/52Sep 4$0.39$0.113.55$49.11$52.39
49/5052/53Sep 4$0.39$0.113.55$49.11$52.89
50/5053/54Sep 4$0.39$0.113.55$50.11$53.39
47/4851/52Sep 11$0.39$0.113.55$47.11$51.39
47/4848/50Sep 4$1.14$0.363.17$46.36$49.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.07$0.9313.29
$47.50$48.00$48.50Aug 12$0.05$0.459.00
$48.50$49.00$49.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Sep 11$0.08$0.9211.50
$52.50$53.00$53.50Aug 5$0.05$0.459.00
$54.00$55.00$56.00Aug 10$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-2.07, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$47.001:2Sep 11-$2.07$2.93
$60.00$62.001:2Sep 11-$0.37$1.63
$61.00$62.001:2Aug 14-$0.08$0.92
$60.00$61.001:2Aug 14-$0.10$0.90
$61.00$62.001:2Aug 21-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$45.001:2Aug 12-$0.06$0.94
$47.00$46.001:2Aug 12-$0.07$0.93
$44.00$43.001:2Aug 21-$0.09$0.91
$43.00$42.001:2Aug 28-$0.10$0.90
$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. 134 found (best yield 5.42%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.840.510.3%5.42%5.69%87--
$53.00Sep 11$2.610.491.2%4.98%6.21%58--
$52.50Sep 4$2.600.510.3%4.97%5.23%4926
$53.50Sep 11$2.410.462.2%4.60%6.78%432
$53.00Sep 4$2.350.481.2%4.49%5.71%12110
$52.50Aug 28$2.280.510.3%4.35%4.62%104351
$54.00Sep 11$2.210.443.1%4.22%7.35%9517
$53.50Sep 4$2.160.462.2%4.13%6.30%6334
$53.00Aug 28$2.030.471.2%3.88%5.10%70345
$54.50Sep 11$2.030.414.1%3.88%7.96%4030

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 116,227
Total Puts 74,382
Put/Call Ratio 0.64
Net Difference 41,845

Prior's Put/Call Breakdown

Total Calls 107,921
Total Puts 53,547
Put/Call Ratio 0.50
Net Difference 54,374

Prior 7-Day Put/Call Summary

Total Calls 797,032
Total Puts 526,300
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