Tour v472
SLV
iShares Silver Trust
$53.19 +2.73%
(7/30 12:15) ◀
|
Thursday, July 30, 2026 (12:20pm)
January 2026
|
▶ (7/30 12:25)
◀ 7/30 12:20 ▶

Option Volume

Detail
ℹ
Current (07/30 12:20pm) 91,489
Calls: 62,752 (69%)
Puts: 28,737 (31%)
Prior (07/29) 84,257
Calls: 52,562 (62%)
Puts: 31,695 (38%)
Current vs Prior +8.58%
Calls: +19.39% (Calls)
Puts: -9.33% (Puts)
Prior 7-Day Total 1,040,582
Calls: 632,537 (61%)
Puts: 408,045 (39%)
Prior 7-Day Average 148,654
Calls: 90,362 (61%)
Puts: 58,292 (39%)
Current vs Prior 7-Day Avg -38.46%
Calls: -30.56%
Puts: -50.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:20pm) $14.02M
Calls: $11.68M (83%)
Puts: $2.33M (17%)
Prior (07/29) $24.00M
Calls: $17.29M (72%)
Puts: $6.72M (28%)
Current vs Prior -41.61%
Calls: -32.42%
Puts: -65.25%
Prior 7-Day Total $159.54M
Calls: $108.89M (68%)
Puts: $50.65M (32%)
Prior 7-Day Average $22.79M
Calls: $15.56M (68%)
Puts: $7.24M (32%)
Current vs Prior 7-Day Avg -38.51%
Calls: -24.91%
Puts: -67.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:20pm) 0.46
Prior (07/29) 0.60
Current vs Prior -24.06%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -24.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:20pm) 1,100,406
Calls: 761,280 (69%)
Puts: 339,126 (31%)
Prior (07/29) 1,061,756
Calls: 735,830 (69%)
Puts: 325,926 (31%)
Current vs Prior +3.64%
Prior 7-Day Total 7,479,419
Calls: 5,221,862 (70%)
Puts: 2,257,557 (30%)
Prior 7-Day Average 1,068,488
Calls: 745,980 (70%)
Puts: 322,508 (30%)
Current vs Prior 7-Day Avg +2.99%
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 2.73% | 3.61%2.73% | 5.68%8.87% | 13.22%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -28.36% | -19.80%-28.36% | -7.86%-3.08% | -0.98%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -12.38% | -17.02%-19.85% | -5.24%-5.27% | -2.28%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -28.36% | -19.80%-28.36% | -7.86%-3.08% | -0.98%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.76% | 7.78%
Calls: 2.86% | 6.38%
Puts: 6.67% | 9.18%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -64.13% | -41.68%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -64.32% | -27.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($11.68M) vs puts ($2.33M). Extreme bullish P/C ratio of 0.46 - heavy call buying (62,752 calls vs 28,737 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (761,280 calls vs 339,126 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
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
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHNEUTRALBULLISH

📈 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 447 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 147.407.50$7.451.3%--0.9216
$55.00Aug 70.690.70$0.701.4%1.6K0.321.8K
$43.00Jul 3110.1510.30$10.231.5%510.9921
$47.50Aug 286.456.55$6.501.5%--0.8390
$43.50Jul 319.659.80$9.731.5%510.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 218.058.15$8.101.2%40.864.2K
$63.00Sep 410.1510.30$10.231.5%--0.8514
$63.00Aug 2810.0010.15$10.071.5%20.8733
$59.00Aug 216.256.35$6.301.6%60.81238
$62.00Sep 49.259.40$9.321.6%20.832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%1.9K0.073.1K
$57.50Aug 30.050.06$0.0616.7%1030.05355
$62.00Aug 70.050.06$0.0616.7%10.033.9K
$55.50Jul 310.070.08$0.0812.5%2530.101.5K
$61.00Aug 70.070.08$0.0812.5%1500.04923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.060.07$0.0714.3%1.0K0.092.5K
$46.00Aug 70.070.08$0.0812.5%50.04111
$46.50Aug 70.080.09$0.0911.1%50.0586
$48.50Aug 50.100.12$0.1118.2%350.0729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 318.158.35$8.252.4%61.0060
$46.00Jul 317.157.35$7.252.8%--0.9991
$46.50Jul 316.656.85$6.753.0%--0.9941
$47.00Jul 316.156.35$6.253.2%--0.9968
$47.50Jul 315.655.85$5.753.5%10.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.204.40$4.304.7%41.00524
$58.00Jul 314.704.90$4.804.2%91.00144
$58.50Jul 315.205.40$5.303.8%111.00171
$59.00Jul 315.705.90$5.803.4%41.00191
$59.50Jul 316.206.40$6.303.2%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 84.8K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.110.12$0.128.3%5.1K0.147.8K
$53.00Jul 310.690.71$0.702.9%5.0K0.566.5K
$53.50Jul 310.450.47$0.464.3%3.4K0.432.6K
$54.00Aug 71.021.05$1.042.9%3.0K0.431.0K
$52.50Jul 310.991.08$1.048.7%2.7K0.697.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.110.12$0.128.3%3.5K0.144.1K
$48.00Aug 280.730.78$0.766.6%2.6K0.192.4K
$52.00Jul 310.180.19$0.195.3%2.1K0.214.2K
$45.00Aug 280.340.37$0.368.3%1.8K0.104.7K
$52.50Jul 310.300.31$0.313.2%1.5K0.311.4K

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 77.2%, max 233.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21168.8%54.5%209.6%21795
$44.00Jul 31Aug 28152.6%50.1%204.4%58104
$43.50Jul 31Aug 7160.5%62.7%156.2%5114
$63.00Jul 31Sep 4114.1%48.2%136.7%54.5K
$45.50Jul 31Aug 10123.8%52.3%136.6%739
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4168.8%50.6%233.9%1160
$44.00Jul 31Sep 4152.6%49.1%211.0%49619
$43.50Jul 31Aug 14160.5%57.6%178.5%172
$44.50Jul 31Aug 14139.1%54.6%154.5%2115
$45.50Jul 31Aug 21123.8%49.8%148.7%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 14.38, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$57.00$58.00Aug 12$0.14$0.86$0.146.14$57.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.13$1.87$0.1314.38$47.87
$49.00$48.00Aug 12$0.12$0.88$0.127.33$48.88
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$47.00$46.00Aug 28$0.14$0.86$0.146.14$46.86
$47.00$46.00Sep 4$0.15$0.85$0.155.67$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.85$1.85$0.1512.33$45.85
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$46.00$47.00Aug 28$0.85$0.85$0.155.67$46.85
$46.00$52.00Aug 12$5.00$5.00$1.005.00$51.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$57.50$56.00Aug 5$1.38$1.38$0.1211.50$56.12
$63.00$61.00Aug 28$1.84$1.84$0.1611.50$61.16
$61.00$60.00Sep 4$0.90$0.90$0.109.00$60.10
$62.00$61.00Sep 4$0.89$0.89$0.118.09$61.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.07160.5%62.7%
$56.00Jul 31Aug 3$0.0760.7%39.6%
$50.00Jul 31Aug 3$0.0861.1%43.4%
$55.50Jul 31Aug 3$0.1056.6%39.3%
$50.50Jul 31Aug 3$0.1156.5%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0563.3%44.7%
$50.00Jul 31Aug 3$0.0761.1%43.4%
$46.50Jul 31Aug 7$0.0894.6%54.9%
$56.00Jul 31Aug 3$0.0860.7%39.6%
$56.50Jul 31Aug 3$0.0865.8%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 2.24% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.70$0.49$1.19$51.81$54.192.24%
$53.50Jul 31$0.46$0.75$1.21$52.29$54.712.27%
$52.50Jul 31$1.04$0.31$1.35$51.15$53.852.54%
$54.00Jul 31$0.29$1.08$1.37$52.63$55.372.58%
$52.00Jul 31$1.42$0.19$1.61$50.39$53.613.03%
$54.50Jul 31$0.18$1.46$1.64$52.86$56.143.08%
$53.00Aug 3$0.94$0.73$1.67$51.33$54.673.14%
$53.50Aug 3$0.71$0.98$1.69$51.81$55.193.18%
$52.50Aug 3$1.26$0.53$1.79$50.71$54.293.37%
$54.00Aug 3$0.51$1.28$1.79$52.21$55.793.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.08$0.07$0.15$50.85$55.65
$55.00$51.00Jul 31$0.12$0.07$0.19$50.81$55.19
$55.50$51.50Jul 31$0.08$0.12$0.20$51.30$55.70
$55.00$51.50Jul 31$0.12$0.12$0.24$51.26$55.24
$54.50$51.00Jul 31$0.18$0.07$0.25$50.75$54.75
$55.50$52.00Jul 31$0.08$0.19$0.27$51.73$55.77
$54.50$51.50Jul 31$0.18$0.12$0.30$51.20$54.80
$55.00$52.00Jul 31$0.12$0.19$0.31$51.69$55.31
$54.00$51.00Jul 31$0.29$0.07$0.36$50.64$54.36
$54.50$52.00Jul 31$0.18$0.19$0.37$51.63$54.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 4.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
52/5356/56Sep 11$0.40$0.104.00$52.60$56.40
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
48/4852/53Sep 11$0.37$0.132.85$47.63$52.87
48/4853/54Sep 11$0.37$0.132.85$47.63$53.37
52/5358/58Sep 11$0.36$0.142.57$52.64$58.36
48/4854/54Sep 11$0.35$0.152.33$47.65$53.85
54/5758/58Sep 11$2.32$1.181.97$54.68$60.32
48/4854/54Sep 11$0.33$0.171.94$47.67$54.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$45.00$46.00$47.00Aug 14$0.08$0.9211.50
$54.50$55.00$55.50Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.16$1.8411.50
$50.00$51.00$52.00Aug 12$0.09$0.9110.11
$60.00$61.00$62.00Aug 14$0.09$0.9110.11
$51.00$51.50$52.00Aug 3$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. 169 found (best net $--, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$61.00$63.001:2Aug 12-$0.06$1.94
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 7-$0.06$0.94
$58.00$59.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$0.98$2.52
$48.00$46.001:2Aug 12-$0.02$1.98
$52.50$50.001:2Sep 11-$0.66$1.84
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.64%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.520.6%5.64%6.22%2--
$54.00Sep 11$2.790.491.5%5.25%6.77%18--
$53.50Sep 4$2.770.510.6%5.21%5.79%1125
$54.50Sep 11$2.590.472.5%4.87%7.33%30--
$54.00Sep 4$2.550.481.5%4.79%6.32%1648
$53.50Aug 28$2.470.510.6%4.64%5.23%42166
$55.00Sep 11$2.390.443.4%4.49%7.90%4--
$54.50Sep 4$2.340.462.5%4.40%6.86%26751
$54.00Aug 28$2.220.481.5%4.17%5.70%19154
$55.50Sep 11$2.210.424.3%4.15%8.50%1--

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 62,752
Total Puts 28,737
Put/Call Ratio 0.46
Net Difference 34,015

Prior's Put/Call Breakdown

Total Calls 52,562
Total Puts 31,695
Put/Call Ratio 0.60
Net Difference 20,867

Prior 7-Day Put/Call Summary

Total Calls 632,537
Total Puts 408,045
Average Put/Call Ratio 0.61
Ratio Trend Falling

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