Tour v472
SLV
iShares Silver Trust
$53.01 +2.40%
(7/30 12:45) ◀
|
Thursday, July 30, 2026 (12:50pm)
January 2026
|
▶ (7/30 12:55)
◀ 7/30 12:50 ▶

Option Volume

Detail
ℹ
Current (07/30 12:50pm) 102,235
Calls: 71,118 (70%)
Puts: 31,117 (30%)
Prior (07/29) 92,475
Calls: 56,283 (61%)
Puts: 36,192 (39%)
Current vs Prior +10.55%
Calls: +26.36% (Calls)
Puts: -14.02% (Puts)
Prior 7-Day Total 1,083,695
Calls: 667,426 (62%)
Puts: 416,269 (38%)
Prior 7-Day Average 154,813
Calls: 95,346 (62%)
Puts: 59,467 (38%)
Current vs Prior 7-Day Avg -33.96%
Calls: -25.41%
Puts: -47.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:50pm) $15.30M
Calls: $12.26M (80%)
Puts: $3.04M (20%)
Prior (07/29) $26.50M
Calls: $19.42M (73%)
Puts: $7.07M (27%)
Current vs Prior -42.27%
Calls: -36.89%
Puts: -57.02%
Prior 7-Day Total $166.23M
Calls: $113.48M (68%)
Puts: $52.74M (32%)
Prior 7-Day Average $23.75M
Calls: $16.21M (68%)
Puts: $7.53M (32%)
Current vs Prior 7-Day Avg -35.58%
Calls: -24.39%
Puts: -59.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:50pm) 0.44
Prior (07/29) 0.64
Current vs Prior -31.96%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -25.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:50pm) 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 2.77% | 3.68%2.77% | 5.70%8.94% | 13.21%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.13% | -18.27%-27.13% | -7.54%-2.34% | -1.07%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -10.87% | -15.43%-18.47% | -4.92%-4.54% | -2.37%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.13% | -18.27%-27.13% | -7.54%-2.34% | -1.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.24% | 8.22%
Calls: 3.39% | 8.33%
Puts: 9.09% | 8.11%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -52.98% | -38.38%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -53.23% | -22.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($12.26M) vs puts ($3.04M). Extreme bullish P/C ratio of 0.44 - heavy call buying (71,118 calls vs 31,117 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
12:50BULLISHBULLISHBULLISH
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
09:50BULLISHBULLISHBULLISH
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 461 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.308.40$8.351.2%--0.913.3K
$42.50Aug 1410.5510.70$10.631.4%--1.00104
$43.00Aug 2110.1510.30$10.231.5%1660.9374
$47.00Aug 216.506.60$6.551.5%--0.86167
$47.00Aug 146.306.40$6.351.6%10.899
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.307.40$7.351.4%210.8510.1K
$63.00Aug 2110.1010.25$10.181.5%10.914.2K
$62.00Aug 219.159.30$9.231.6%120.891.3K
$62.00Jul 318.959.10$9.021.7%--1.0053
$57.50Aug 285.405.50$5.451.8%10.7219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$55.50Jul 310.060.07$0.0714.3%3240.081.5K
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$61.00Aug 70.070.08$0.0812.5%1500.04923
$55.00Jul 310.090.10$0.1010.0%5.4K0.127.8K
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 70.080.09$0.0911.1%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. 293 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.4010.60$10.501.9%--1.0010
$43.00Aug 39.9010.10$10.002.0%--1.0032
$44.00Aug 38.909.10$9.002.2%--1.0034
$44.50Aug 38.408.60$8.502.4%--1.0030
$45.50Aug 37.407.60$7.502.7%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.454.60$4.533.3%41.00524
$58.00Jul 314.955.10$5.033.0%141.00144
$58.50Jul 315.455.60$5.532.7%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. 545 active (total vol 95.2K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.090.10$0.1010.0%5.4K0.127.8K
$53.00Jul 310.580.60$0.593.4%5.4K0.516.5K
$53.50Jul 310.360.39$0.387.9%3.7K0.382.6K
$54.00Aug 70.930.98$0.965.2%3.3K0.401.0K
$60.00Aug 70.090.11$0.1020.0%3.3K0.068.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.120.14$0.1315.4%3.5K0.164.1K
$48.00Aug 280.760.82$0.797.6%2.6K0.202.4K
$52.00Jul 310.200.23$0.2213.6%2.4K0.244.2K
$45.00Aug 280.350.38$0.378.1%1.8K0.104.7K
$52.50Jul 310.350.38$0.378.1%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 79.8%, max 225.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28151.8%49.6%205.8%58104
$43.00Jul 31Aug 21162.0%53.1%205.0%21795
$42.50Jul 31Aug 14176.7%59.2%198.5%61156
$43.50Jul 31Aug 7159.9%61.7%159.2%5114
$45.50Jul 31Aug 12127.7%51.8%146.8%2341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4162.0%49.7%225.7%3160
$44.00Jul 31Sep 4151.8%48.4%213.5%49619
$42.50Jul 31Aug 14176.7%59.2%198.5%177
$43.50Jul 31Aug 14159.9%56.4%183.7%172
$45.50Jul 31Aug 21127.7%49.0%160.9%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 12.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.13$0.87$0.136.69$57.13
$60.00$61.00Sep 4$0.14$0.86$0.146.14$60.14
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. 278 found (best R:R 14.38, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$49.00$50.00Aug 5$0.90$0.90$0.109.00$49.90
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$47.00$48.00Aug 21$0.87$0.87$0.136.69$47.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$61.00$60.00Sep 4$0.87$0.87$0.136.69$60.13
$58.00$56.00Aug 10$1.73$1.73$0.276.41$56.27
$62.00$61.00Aug 14$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05159.9%61.7%
$45.00Jul 31Aug 5$0.05114.2%61.9%
$50.00Jul 31Aug 3$0.0559.0%41.5%
$56.00Jul 31Aug 3$0.0761.6%40.9%
$49.50Jul 31Aug 3$0.0861.5%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0566.0%41.6%
$63.00Jul 31Aug 7$0.05117.1%60.4%
$50.00Jul 31Aug 3$0.0758.9%41.5%
$55.50Jul 31Aug 3$0.0858.5%39.8%
$46.50Jul 31Aug 7$0.0993.5%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 2.19% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.59$0.57$1.16$51.84$54.162.19%
$52.50Jul 31$0.87$0.37$1.24$51.26$53.742.34%
$53.50Jul 31$0.38$0.88$1.26$52.24$54.762.38%
$52.00Jul 31$1.23$0.22$1.45$50.55$53.452.74%
$54.00Jul 31$0.24$1.23$1.47$52.53$55.472.77%
$53.00Aug 3$0.84$0.83$1.67$51.33$54.673.15%
$52.50Aug 3$1.11$0.60$1.71$50.79$54.213.23%
$53.50Aug 3$0.61$1.11$1.72$51.78$55.223.24%
$51.50Jul 31$1.63$0.13$1.76$49.74$53.263.32%
$54.50Jul 31$0.15$1.65$1.80$52.70$56.303.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.75%)

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$0.10$0.07$0.17$50.83$55.17
$55.50$51.50Jul 31$0.07$0.13$0.20$51.30$55.70
$54.50$51.00Jul 31$0.15$0.07$0.22$50.78$54.72
$55.00$51.50Jul 31$0.10$0.13$0.23$51.27$55.23
$54.50$51.50Jul 31$0.15$0.13$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$0.24$0.07$0.31$50.69$54.31
$55.00$52.00Jul 31$0.10$0.22$0.32$51.68$55.32
$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. 99 found (best R:R 5.52, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.27$0.235.52$48.73$52.27
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
52/5356/56Sep 11$0.39$0.113.55$52.61$56.39
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
48/4852/53Sep 11$0.37$0.132.85$48.13$52.87
47/4852/53Sep 11$0.36$0.142.57$47.14$52.86
48/4854/54Sep 11$0.36$0.142.57$47.64$53.86
48/4854/54Sep 11$0.36$0.142.57$48.14$53.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$51.00$51.50$52.00Jul 31$0.05$0.459.00
$53.50$54.00$54.50Jul 31$0.05$0.459.00
$51.00$51.50$52.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$50.00$51.00$52.00Aug 12$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$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 $--, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$49.50$52.001:2Aug 12-$0.47$2.03
$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-$1.06$2.44
$48.00$46.001:2Aug 12$0.00$2.00
$52.50$50.001:2Sep 11-$0.67$1.83
$44.50$43.001:2Aug 12-$0.03$1.47
$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. 136 found (best yield 5.53%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$2.930.500.9%5.53%6.45%2--
$54.00Sep 11$2.710.481.9%5.11%6.98%19--
$53.50Sep 4$2.680.500.9%5.06%5.98%1525
$54.50Sep 11$2.510.462.8%4.73%7.55%30--
$54.00Sep 4$2.460.471.9%4.64%6.51%1848
$53.50Aug 28$2.360.490.9%4.45%5.38%50166
$55.00Sep 11$2.320.433.8%4.38%8.13%8--
$54.50Sep 4$2.260.452.8%4.26%7.07%26751
$54.00Aug 28$2.140.471.9%4.04%5.90%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 71,118
Total Puts 31,117
Put/Call Ratio 0.44
Net Difference 40,001

Prior's Put/Call Breakdown

Total Calls 56,283
Total Puts 36,192
Put/Call Ratio 0.64
Net Difference 20,091

Prior 7-Day Put/Call Summary

Total Calls 667,426
Total Puts 416,269
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