Tour v472
SLV
iShares Silver Trust
$52.94 +2.26%
(7/30 13:10) ◀
|
Thursday, July 30, 2026 (1:15pm)
January 2026
|
▶ (7/30 13:20)
◀ 7/30 13:15 ▶

Option Volume

Detail
ℹ
Current (07/30 1:15pm) 108,344
Calls: 74,807 (69%)
Puts: 33,537 (31%)
Prior (07/29) 119,003
Calls: 78,480 (66%)
Puts: 40,523 (34%)
Current vs Prior -8.96%
Calls: -4.68% (Calls)
Puts: -17.24% (Puts)
Prior 7-Day Total 1,101,360
Calls: 680,594 (62%)
Puts: 420,766 (38%)
Prior 7-Day Average 157,337
Calls: 97,227 (62%)
Puts: 60,109 (38%)
Current vs Prior 7-Day Avg -31.14%
Calls: -23.06%
Puts: -44.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:15pm) $15.91M
Calls: $12.64M (79%)
Puts: $3.27M (21%)
Prior (07/29) $31.14M
Calls: $24.23M (78%)
Puts: $6.91M (22%)
Current vs Prior -48.91%
Calls: -47.84%
Puts: -52.67%
Prior 7-Day Total $168.07M
Calls: $114.61M (68%)
Puts: $53.46M (32%)
Prior 7-Day Average $24.01M
Calls: $16.37M (68%)
Puts: $7.64M (32%)
Current vs Prior 7-Day Avg -33.75%
Calls: -22.81%
Puts: -57.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:15pm) 0.45
Prior (07/29) 0.52
Current vs Prior -13.18%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -23.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 1:15pm) 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 2.72% | 3.61%2.72% | 5.69%8.90% | 13.18%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -28.52% | -19.84%-28.52% | -7.73%-2.83% | -1.22%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -12.57% | -17.06%-20.03% | -5.11%-5.02% | -2.52%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -28.52% | -19.84%-28.52% | -7.73%-2.83% | -1.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 8.98%
Calls: 4.71% | 8.33%
Puts: 6.78% | 9.64%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -56.67% | -32.68%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -56.90% | -15.84%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($12.64M) vs puts ($3.27M). Extreme bullish P/C ratio of 0.45 - heavy call buying (74,807 calls vs 33,537 puts). 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
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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
09:50BULLISHBULLISHBULLISH
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 473 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.4010.55$10.481.4%--0.9910
$43.00Aug 109.9510.10$10.021.5%--1.0012
$43.00Jul 319.9010.05$9.981.5%510.9921
$43.00Aug 39.9010.05$9.981.5%--0.9932
$43.50Aug 79.459.60$9.521.6%--0.9810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.207.30$7.251.4%300.88141
$63.00Sep 410.4010.55$10.481.4%--0.8514
$63.00Aug 2810.2510.40$10.331.5%20.8833
$63.00Aug 2110.1510.30$10.231.5%10.904.2K
$58.50Sep 46.456.55$6.501.5%10.731

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$56.50Aug 30.070.08$0.0812.5%320.07272
$61.00Aug 70.070.08$0.0812.5%1540.04923
$55.00Jul 310.090.10$0.1010.0%5.6K0.127.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.060.07$0.0714.3%1.1K0.092.5K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$46.00Aug 70.070.08$0.0812.5%410.04111
$50.00Aug 30.090.10$0.1010.0%1380.09357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 109.9510.10$10.021.5%--1.0012
$45.00Jul 317.858.05$7.952.5%61.0060
$46.00Jul 316.907.05$6.982.1%--0.9991
$46.50Jul 316.356.55$6.453.1%--0.9941
$47.00Jul 315.906.05$5.982.5%--0.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.454.65$4.554.4%41.00524
$58.00Jul 314.955.15$5.054.0%141.00144
$58.50Jul 315.455.65$5.553.6%111.00171
$59.00Jul 315.956.15$6.053.3%121.00191
$59.50Jul 316.456.65$6.553.1%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 100.8K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.540.57$0.555.5%5.6K0.496.5K
$55.00Jul 310.090.10$0.1010.0%5.6K0.127.8K
$60.00Aug 70.090.10$0.1010.0%4.3K0.068.1K
$53.50Jul 310.340.36$0.355.7%3.8K0.362.6K
$55.00Aug 70.600.62$0.613.3%3.5K0.291.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.120.13$0.137.7%4.6K0.164.1K
$48.00Aug 280.760.82$0.797.6%2.6K0.202.4K
$52.00Jul 310.210.23$0.229.1%2.5K0.254.2K
$45.00Aug 280.350.38$0.378.1%1.8K0.104.7K
$52.50Jul 310.360.38$0.375.4%1.7K0.371.4K

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 237.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21168.4%52.9%218.2%21795
$44.00Jul 31Aug 28151.9%49.4%207.7%58104
$42.50Jul 31Aug 14177.1%59.0%200.2%61156
$43.50Jul 31Aug 7160.6%63.2%154.1%5114
$45.50Jul 31Aug 12127.7%51.1%149.7%2341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4168.4%49.8%237.9%4160
$44.00Jul 31Sep 4151.9%48.5%213.4%49619
$42.50Jul 31Aug 14177.1%59.0%200.2%177
$43.50Jul 31Aug 14160.6%56.1%186.2%172
$45.50Jul 31Aug 21127.7%49.0%160.5%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 12.64, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.11$0.89$0.118.09$57.11
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$46.00Aug 12$0.11$1.39$0.1112.64$47.39
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$49.00$48.00Aug 12$0.12$0.88$0.127.33$48.88
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 15.67, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$46.00$47.00Aug 28$0.87$0.87$0.136.69$46.87
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$50.00$50.50Aug 7$0.40$0.40$0.104.00$50.40
$49.00$49.50Aug 12$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.88$1.88$0.1215.67$61.12
$57.50$56.00Aug 5$1.35$1.35$0.159.00$56.15
$63.00$62.00Aug 14$0.90$0.90$0.109.00$62.10
$62.00$61.00Sep 4$0.89$0.89$0.118.09$61.11
$58.00$56.00Aug 10$1.76$1.76$0.247.33$56.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 5$0.05160.6%70.9%
$49.00Jul 31Aug 3$0.0664.5%45.2%
$56.00Jul 31Aug 3$0.0663.3%40.9%
$50.00Jul 31Aug 3$0.0858.3%40.6%
$55.50Jul 31Aug 3$0.0959.0%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0567.7%41.4%
$56.00Jul 31Aug 3$0.0663.3%40.9%
$50.00Jul 31Aug 3$0.0758.3%40.6%
$55.50Jul 31Aug 3$0.0859.0%39.5%
$46.50Jul 31Aug 7$0.0993.3%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.15% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.55$0.59$1.14$51.86$54.142.15%
$52.50Jul 31$0.85$0.37$1.22$51.28$53.722.30%
$53.50Jul 31$0.35$0.88$1.23$52.27$54.732.32%
$52.00Jul 31$1.17$0.22$1.39$50.61$53.392.63%
$54.00Jul 31$0.22$1.25$1.47$52.53$55.472.78%
$53.00Aug 3$0.81$0.83$1.64$51.36$54.643.10%
$52.50Aug 3$1.08$0.60$1.68$50.82$54.183.17%
$51.50Jul 31$1.59$0.13$1.72$49.78$53.223.25%
$53.50Aug 3$0.60$1.12$1.72$51.78$55.223.25%
$54.50Jul 31$0.14$1.67$1.81$52.69$56.313.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.10$0.05$0.15$50.35$55.15
$55.00$51.00Jul 31$0.10$0.07$0.17$50.83$55.17
$54.50$50.50Jul 31$0.14$0.05$0.19$50.31$54.69
$54.50$51.00Jul 31$0.14$0.07$0.21$50.79$54.71
$55.00$51.50Jul 31$0.10$0.13$0.23$51.27$55.23
$54.00$50.50Jul 31$0.22$0.05$0.27$50.23$54.27
$54.50$51.50Jul 31$0.14$0.13$0.27$51.23$54.77
$54.00$51.00Jul 31$0.22$0.07$0.29$50.71$54.29
$55.00$52.00Jul 31$0.10$0.22$0.32$51.68$55.32
$54.00$51.50Jul 31$0.22$0.13$0.35$51.15$54.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 6.89, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.31$0.196.89$48.69$52.31
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
49/5052/52Sep 4$0.40$0.104.00$49.10$52.40
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38
48/4852/53Sep 11$0.38$0.123.17$48.12$52.88
48/4852/52Sep 4$0.37$0.132.85$48.13$52.37
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
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. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.09$0.9110.11
$48.00$48.50$49.00Aug 5$0.05$0.459.00
$49.50$50.00$50.50Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Sep 4$0.07$0.9313.29
$56.00$57.50$59.00Aug 5$0.12$1.3811.50
$50.00$51.00$52.00Aug 12$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $--, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$49.50$52.001:2Aug 12-$0.43$2.07
$61.00$63.001:2Aug 12-$0.07$1.93
$60.00$61.001:2Aug 3$0.00$1.00
$60.00$61.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$1.05$2.45
$52.50$50.001:2Sep 11-$0.71$1.79
$44.50$43.001:2Aug 12-$0.03$1.47
$47.50$46.001:2Aug 12-$0.04$1.46
$53.50$52.001:2Aug 12-$0.52$0.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 5.86%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.100.520.1%5.86%5.97%4--
$53.00Sep 4$2.900.520.1%5.48%5.59%17111
$53.50Sep 11$2.900.501.1%5.48%6.54%2--
$54.00Sep 11$2.690.482.0%5.08%7.08%19--
$53.50Sep 4$2.660.501.1%5.02%6.08%1925
$53.00Aug 28$2.560.520.1%4.84%4.95%192313
$54.50Sep 11$2.490.453.0%4.70%7.65%30--
$54.00Sep 4$2.450.472.0%4.63%6.63%1848
$53.50Aug 28$2.330.491.1%4.40%5.46%54166
$55.00Sep 11$2.300.433.9%4.34%8.24%8--

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 74,807
Total Puts 33,537
Put/Call Ratio 0.45
Net Difference 41,270

Prior's Put/Call Breakdown

Total Calls 78,480
Total Puts 40,523
Put/Call Ratio 0.52
Net Difference 37,957

Prior 7-Day Put/Call Summary

Total Calls 680,594
Total Puts 420,766
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