Tour v477
SLV
iShares Silver Trust
$52.36 -2.13%
(7/31 16:05) ◀
|
Friday, July 31, 2026 (4:10pm)
January 2026
|
▶ (7/31 16:15)
◀ 7/31 16:10 ▶

Option Volume

Detail
ℹ
Current (07/31 4:10pm) 191,263
Calls: 116,683 (61%)
Puts: 74,580 (39%)
Prior (07/30) 161,963
Calls: 108,237 (67%)
Puts: 53,726 (33%)
Current vs Prior +18.09%
Calls: +7.80% (Calls)
Puts: +38.82% (Puts)
Prior 7-Day Total 1,327,095
Calls: 799,917 (60%)
Puts: 527,178 (40%)
Prior 7-Day Average 189,585
Calls: 114,273 (60%)
Puts: 75,311 (40%)
Current vs Prior 7-Day Avg +0.89%
Calls: +2.11%
Puts: -0.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 4:10pm) $28.95M
Calls: $15.73M (54%)
Puts: $13.22M (46%)
Prior (07/30) $29.13M
Calls: $18.89M (65%)
Puts: $10.24M (35%)
Current vs Prior -0.59%
Calls: -16.72%
Puts: +29.15%
Prior 7-Day Total $208.21M
Calls: $127.87M (61%)
Puts: $80.34M (39%)
Prior 7-Day Average $29.74M
Calls: $18.27M (61%)
Puts: $11.48M (39%)
Current vs Prior 7-Day Avg -2.66%
Calls: -13.90%
Puts: +15.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 4:10pm) 0.64
Prior (07/30) 0.50
Current vs Prior +28.77%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 4:10pm) 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 1.03% | 2.22%1.03% | 4.64%8.14% | 12.70%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior +13.97% | +20.17%-46.95% | -7.70%-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 -23.01% | -12.34%-66.84% | -19.97%-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 +13.97% | +20.17%-46.95% | -7.70%-2.40% | +0.37%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.59% | 11.90%
Calls: 10.53% | 8.42%
Puts: 18.64% | 15.38%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +8.80% | -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 +9.24% | +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
16:10BULLISHBULLISHBULLISH
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 365 of results (avg 5.4%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 1410.2010.40$10.301.9%--1.0075
$42.00Jul 3110.1010.30$10.202.0%590.99138
$42.50Aug 149.709.90$9.802.0%601.00104
$42.50Jul 319.609.80$9.702.1%690.99105
$42.50Aug 39.609.80$9.702.1%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 3110.2010.40$10.301.9%331.0030
$62.00Jul 319.709.90$9.802.0%351.002
$62.00Aug 79.709.90$9.802.0%--0.9888
$61.50Jul 319.209.40$9.302.2%361.00--
$61.00Jul 318.708.90$8.802.3%351.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 102 found (avg $0.62, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.080.09$0.0911.1%1740.06527
$53.50Aug 30.090.10$0.1010.0%2.0K0.15454
$53.00Aug 30.160.19$0.1816.7%3.7K0.254.1K
$60.00Aug 210.260.28$0.277.4%2.2K0.1081.6K
$53.50Aug 50.300.32$0.316.5%8900.261.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.180.21$0.2015.0%2210.13780
$45.00Aug 210.210.24$0.2213.6%6550.088.8K
$49.50Aug 70.250.29$0.2714.8%2090.17304
$48.50Aug 120.290.35$0.3218.8%130.152
$51.00Aug 50.300.36$0.3318.2%1590.27210

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 39.609.80$9.702.1%--1.0010
$43.00Aug 39.109.30$9.202.2%--1.0032
$44.00Aug 38.108.30$8.202.4%--1.0034
$44.50Aug 37.607.80$7.702.6%--1.0030
$45.50Aug 36.606.80$6.703.0%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 311.211.39$1.3013.8%2111.001.4K
$54.00Jul 311.711.89$1.8010.0%2751.00960
$54.50Jul 312.212.36$2.296.6%441.00267
$55.00Jul 312.712.89$2.806.4%1.4K1.001.7K
$55.50Jul 313.203.40$3.306.1%291.00420

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 174.6K, top 11.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.140.29$0.2268.2%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 30.160.19$0.1816.7%3.7K0.254.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.150.21$0.1833.3%4.9K0.263.8K
$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 71.421.59$1.5111.3%3.3K0.60455

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 1154.9%, max 2650.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 111306.2%47.5%2650.3%60138
$44.00Jul 31Aug 281058.6%46.7%2167.7%110151
$42.50Jul 31Aug 141241.9%55.0%2157.1%129209
$43.50Jul 31Aug 141119.2%51.9%2058.2%14851
$43.00Jul 31Aug 28997.9%47.8%1986.9%16966
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 111306.2%47.5%2650.3%20245
$44.00Jul 31Sep 111058.6%45.1%2244.9%4589
$42.50Jul 31Aug 141241.9%55.0%2157.1%976
$43.50Jul 31Aug 141119.2%51.9%2058.2%2189
$43.00Jul 31Sep 11997.9%46.3%2055.9%11138

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 8.52, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Sep 11$0.21$1.79$0.218.52$60.21
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$59.00$60.00Sep 11$0.15$0.85$0.155.67$59.15
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
$54.00$54.50Aug 7$0.11$0.39$0.113.55$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$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. 254 found (best R:R 10.11, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 21$0.87$0.87$0.136.69$44.87
$42.00$47.00Sep 11$4.33$4.33$0.676.46$46.33
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
$50.50$51.00Aug 5$0.40$0.40$0.104.00$50.90
$49.00$49.50Aug 10$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Sep 11$1.82$1.82$0.1810.11$58.18
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$60.00$58.00Sep 4$1.77$1.77$0.237.70$58.23
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$61.00$60.00Aug 28$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 31Aug 3$0.06224.1%25.3%
$53.50Jul 31Aug 3$0.09142.8%26.1%
$51.00Jul 31Aug 3$0.10170.9%24.6%
$51.50Jul 31Aug 3$0.16115.9%23.2%
$53.00Jul 31Aug 3$0.1788.6%24.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 31Aug 3$0.08170.9%24.6%
$57.00Jul 31Aug 7$0.08465.1%42.0%
$58.50Jul 31Aug 14$0.08587.9%43.7%
$53.50Jul 31Aug 3$0.09142.8%26.1%
$53.00Jul 31Aug 3$0.1588.6%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 0.44% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.22$0.01$0.23$51.77$52.230.44%
$52.50Jul 31$0.01$0.32$0.33$52.17$52.830.63%
$51.50Jul 31$0.75$0.01$0.76$50.74$52.261.45%
$53.00Jul 31$0.01$0.80$0.81$52.19$53.811.55%
$52.50Aug 3$0.32$0.59$0.91$51.59$53.411.74%
$52.00Aug 3$0.57$0.36$0.93$51.07$52.931.78%
$51.50Aug 3$0.91$0.18$1.09$50.41$52.592.08%
$53.00Aug 3$0.18$0.95$1.13$51.87$54.132.16%
$51.00Jul 31$1.21$0.01$1.22$49.78$52.222.33%
$53.50Jul 31$0.01$1.30$1.31$52.19$54.812.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.04% of stock, avg 4.42%)

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
$54.50$50.00Aug 3$0.04$0.04$0.08$49.92$54.58
$54.00$50.50Aug 3$0.05$0.04$0.09$50.41$54.09
$54.00$50.00Aug 3$0.05$0.04$0.09$49.91$54.09
$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
$53.50$50.00Aug 3$0.10$0.04$0.14$49.86$53.64
$54.00$51.00Aug 3$0.05$0.09$0.14$50.86$54.14
$53.50$51.00Aug 3$0.10$0.09$0.19$50.81$53.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
49/5052/52Sep 4$0.40$0.104.00$49.10$51.90
50/5053/54Sep 4$0.40$0.104.00$49.60$53.40
48/4851/52Sep 11$0.40$0.104.00$47.60$51.40
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
49/5051/52Sep 4$0.39$0.113.55$49.11$51.39
50/5053/54Sep 4$0.39$0.113.55$50.11$53.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 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
$52.50$53.00$53.50Aug 5$0.05$0.459.00
$47.50$48.00$48.50Aug 7$0.05$0.459.00
$49.00$49.50$50.00Aug 7$0.05$0.459.00
$48.50$49.00$49.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$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. 161 found (best net $-2.02, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$47.001:2Sep 11-$2.02$2.98
$60.00$62.001:2Sep 11-$0.40$1.60
$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
$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
$44.00$43.001:2Aug 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. 134 found (best yield 5.37%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.810.510.3%5.37%5.63%87--
$53.00Sep 11$2.590.481.2%4.95%6.17%58--
$52.50Sep 4$2.560.510.3%4.89%5.16%4926
$53.50Sep 11$2.380.462.2%4.55%6.72%432
$53.00Sep 4$2.330.481.2%4.45%5.67%12110
$52.50Aug 28$2.230.500.3%4.26%4.53%104351
$54.00Sep 11$2.190.433.1%4.18%7.31%9517
$53.50Sep 4$2.120.452.2%4.05%6.23%6334
$54.50Sep 11$2.010.414.1%3.84%7.93%4030
$53.00Aug 28$2.000.471.2%3.82%5.04%70345

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 116,683
Total Puts 74,580
Put/Call Ratio 0.64
Net Difference 42,103

Prior's Put/Call Breakdown

Total Calls 108,237
Total Puts 53,726
Put/Call Ratio 0.50
Net Difference 54,511

Prior 7-Day Put/Call Summary

Total Calls 799,917
Total Puts 527,178
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