Tour v472
SLV
iShares Silver Trust
$53.01 +2.39%
(7/30 12:40) ◀
|
Thursday, July 30, 2026 (12:45pm)
January 2026
|
▶ (7/30 12:50)
◀ 7/30 12:45 ▶

Option Volume

Detail
ℹ
Current (07/30 12:45pm) 101,083
Calls: 70,345 (70%)
Puts: 30,738 (30%)
Prior (07/29) 91,791
Calls: 55,777 (61%)
Puts: 36,014 (39%)
Current vs Prior +10.12%
Calls: +26.12% (Calls)
Puts: -14.65% (Puts)
Prior 7-Day Total 1,079,308
Calls: 663,926 (62%)
Puts: 415,382 (38%)
Prior 7-Day Average 154,186
Calls: 94,846 (62%)
Puts: 59,340 (38%)
Current vs Prior 7-Day Avg -34.44%
Calls: -25.83%
Puts: -48.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:45pm) $15.19M
Calls: $12.20M (80%)
Puts: $2.99M (20%)
Prior (07/29) $26.11M
Calls: $19.13M (73%)
Puts: $6.98M (27%)
Current vs Prior -41.83%
Calls: -36.23%
Puts: -57.17%
Prior 7-Day Total $166.10M
Calls: $113.55M (68%)
Puts: $52.55M (32%)
Prior 7-Day Average $23.73M
Calls: $16.22M (68%)
Puts: $7.51M (32%)
Current vs Prior 7-Day Avg -35.99%
Calls: -24.80%
Puts: -60.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:45pm) 0.44
Prior (07/29) 0.65
Current vs Prior -32.33%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -25.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:45pm) 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 2.79% | 3.64%2.79% | 5.68%8.90% | 13.21%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -26.63% | -19.10%-26.63% | -7.85%-2.75% | -1.07%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -10.26% | -16.30%-17.91% | -5.24%-4.95% | -2.37%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -26.63% | -19.10%-26.63% | -7.85%-2.75% | -1.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.21% | 7.70%
Calls: 5.00% | 7.14%
Puts: 3.41% | 8.26%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -68.27% | -42.28%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -68.45% | -27.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($12.20M) vs puts ($2.99M). Extreme bullish P/C ratio of 0.44 - heavy call buying (70,345 calls vs 30,738 puts). P/C ratio dropping 32% - 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
12:45BULLISHBULLISHBULLISH
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
09:50BULLISHBULLISHBULLISH
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 454 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1410.1010.25$10.181.5%--0.9765
$45.00Aug 218.308.45$8.381.8%--0.923.3K
$45.00Aug 58.008.15$8.071.9%--0.9811
$42.50Aug 1410.5510.75$10.651.9%--0.97104
$42.50Jul 3110.4510.65$10.551.9%610.9952
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.2010.35$10.271.5%20.8733
$63.00Jul 319.9010.05$9.981.5%41.004
$62.50Jul 319.409.55$9.481.6%--1.0068
$62.00Jul 318.909.05$8.981.7%--1.0053
$61.00Sep 48.508.65$8.571.8%10.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$57.00Aug 30.060.07$0.0714.3%270.06471
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$61.00Aug 70.070.08$0.0812.5%1500.04923
$55.00Jul 310.100.11$0.119.1%5.4K0.137.8K
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
$45.50Aug 70.060.07$0.0714.3%--0.0413
$46.00Aug 70.070.08$0.0812.5%50.04111
$46.50Aug 70.090.10$0.1010.0%60.0586

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 317.958.15$8.052.5%61.0060
$46.00Jul 316.957.15$7.052.8%--0.9991
$46.50Jul 316.456.65$6.553.1%--0.9941
$47.00Jul 315.956.15$6.053.3%--0.9968
$47.50Jul 315.455.65$5.553.6%10.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.404.60$4.504.4%41.00524
$58.00Jul 314.905.10$5.004.0%141.00144
$58.50Jul 315.405.60$5.503.6%111.00171
$59.00Jul 315.906.10$6.003.3%101.00191
$59.50Jul 316.406.60$6.503.1%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 94.1K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.100.11$0.119.1%5.4K0.137.8K
$53.00Jul 310.580.61$0.605.0%5.3K0.516.5K
$53.50Jul 310.370.41$0.3910.3%3.7K0.382.6K
$54.00Aug 70.940.98$0.964.2%3.3K0.401.0K
$60.00Aug 70.090.11$0.1020.0%3.3K0.068.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.110.13$0.1216.7%3.5K0.154.1K
$48.00Aug 280.750.81$0.787.7%2.6K0.202.4K
$52.00Jul 310.210.22$0.224.5%2.3K0.244.2K
$45.00Aug 280.340.38$0.3611.1%1.8K0.104.7K
$52.50Jul 310.350.37$0.365.6%1.6K0.361.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 79.6%, max 224.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28151.3%49.7%204.5%58104
$43.00Jul 31Aug 21161.5%53.5%201.6%21795
$42.50Jul 31Aug 14176.2%59.2%197.5%61156
$43.50Jul 31Aug 7159.4%61.8%158.0%5114
$45.50Jul 31Aug 10127.3%51.4%147.6%739
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4161.5%49.8%224.2%3160
$44.00Jul 31Sep 4151.3%48.5%212.1%49619
$42.50Jul 31Aug 14176.2%59.2%197.5%177
$43.50Jul 31Aug 14159.4%56.4%182.8%172
$45.50Jul 31Aug 21127.3%49.1%159.5%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 12.33, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$57.00$58.00Aug 12$0.12$0.88$0.127.33$57.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.15$1.85$0.1512.33$47.85
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$49.00$48.00Aug 12$0.13$0.87$0.136.69$48.87
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 28$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 280 found (best R:R 19.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.90$1.90$0.1019.00$48.90
$44.00$46.00Aug 28$1.77$1.77$0.237.70$45.77
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.89$1.89$0.1117.18$61.11
$57.50$56.00Aug 5$1.38$1.38$0.1211.50$56.12
$60.00$59.00Sep 4$0.88$0.88$0.127.33$59.12
$62.00$61.00Sep 4$0.88$0.88$0.127.33$61.12
$58.00$56.00Aug 10$1.75$1.75$0.257.00$56.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0561.1%41.7%
$56.00Jul 31Aug 3$0.0763.1%40.6%
$50.00Jul 31Aug 3$0.0858.7%41.8%
$55.50Jul 31Aug 3$0.0959.5%39.9%
$50.50Jul 31Aug 3$0.1155.4%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 3$0.0663.1%40.6%
$50.00Jul 31Aug 3$0.0758.7%41.8%
$46.50Jul 31Aug 7$0.0993.2%55.1%
$50.50Jul 31Aug 3$0.1055.4%39.6%
$55.50Jul 31Aug 3$0.1159.5%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 2.21% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.60$0.57$1.17$51.83$54.172.21%
$52.50Jul 31$0.90$0.36$1.26$51.24$53.762.38%
$53.50Jul 31$0.39$0.88$1.27$52.23$54.772.40%
$52.00Jul 31$1.23$0.22$1.45$50.55$53.452.74%
$54.00Jul 31$0.25$1.20$1.45$52.55$55.452.74%
$53.00Aug 3$0.84$0.81$1.65$51.35$54.653.11%
$52.50Aug 3$1.13$0.58$1.71$50.79$54.213.23%
$53.50Aug 3$0.63$1.09$1.72$51.78$55.223.24%
$51.50Jul 31$1.67$0.12$1.79$49.71$53.293.38%
$54.50Jul 31$0.16$1.63$1.79$52.71$56.293.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.07$0.07$0.14$50.86$55.64
$55.00$51.00Jul 31$0.11$0.07$0.18$50.82$55.18
$55.50$51.50Jul 31$0.07$0.12$0.19$51.31$55.69
$54.50$51.00Jul 31$0.16$0.07$0.23$50.77$54.73
$55.00$51.50Jul 31$0.11$0.12$0.23$51.27$55.23
$54.50$51.50Jul 31$0.16$0.12$0.28$51.22$54.78
$55.50$52.00Jul 31$0.07$0.22$0.29$51.71$55.79
$54.00$51.00Jul 31$0.25$0.07$0.32$50.68$54.32
$55.00$52.00Jul 31$0.11$0.22$0.33$51.67$55.33
$55.50$51.00Aug 3$0.16$0.20$0.36$50.64$55.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 4.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
53/5458/58Sep 11$0.40$0.104.00$53.10$58.40
46/4850/52Aug 12$1.95$0.553.55$46.05$51.45
48/4950/52Aug 12$1.93$0.573.39$47.07$51.43
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
52/5358/58Sep 11$0.38$0.123.17$52.62$58.38
47/4852/53Sep 11$0.36$0.142.57$47.14$52.86
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
47/4854/54Sep 11$0.34$0.162.12$47.16$53.84
48/4854/54Sep 11$0.34$0.162.12$47.66$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$44.00$45.00$46.00Aug 12$0.08$0.9211.50
$56.00$57.00$58.00Aug 12$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $--, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$49.50$52.001:2Aug 12-$0.48$2.02
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$1.08$2.42
$52.50$50.001:2Sep 11-$0.70$1.80
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.56$1.44
$53.50$52.001:2Aug 12-$0.48$1.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.55%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$2.940.510.9%5.55%6.47%2--
$54.00Sep 11$2.720.481.9%5.13%7.00%19--
$53.50Sep 4$2.690.500.9%5.07%6.00%1425
$54.50Sep 11$2.520.462.8%4.75%7.56%30--
$54.00Sep 4$2.460.471.9%4.64%6.51%1848
$53.50Aug 28$2.360.500.9%4.45%5.38%48166
$55.00Sep 11$2.320.433.8%4.38%8.13%4--
$54.50Sep 4$2.270.452.8%4.28%7.09%26751
$54.00Aug 28$2.150.471.9%4.06%5.92%20154
$55.50Sep 11$2.140.414.7%4.04%8.73%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 70,345
Total Puts 30,738
Put/Call Ratio 0.44
Net Difference 39,607

Prior's Put/Call Breakdown

Total Calls 55,777
Total Puts 36,014
Put/Call Ratio 0.65
Net Difference 19,763

Prior 7-Day Put/Call Summary

Total Calls 663,926
Total Puts 415,382
Average Put/Call Ratio 0.59
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