Tour v472
SLV
iShares Silver Trust
$53.11 +2.58%
(7/30 13:45) ◀
|
Thursday, July 30, 2026 (1:50pm)
January 2026
|
▶ (7/30 13:55)
◀ 7/30 13:50 ▶

Option Volume

Detail
ℹ
Current (07/30 1:50pm) 115,442
Calls: 78,733 (68%)
Puts: 36,709 (32%)
Prior (07/29) 136,327
Calls: 89,184 (65%)
Puts: 47,143 (35%)
Current vs Prior -15.32%
Calls: -11.72% (Calls)
Puts: -22.13% (Puts)
Prior 7-Day Total 1,125,647
Calls: 693,489 (62%)
Puts: 432,158 (38%)
Prior 7-Day Average 160,806
Calls: 99,069 (62%)
Puts: 61,736 (38%)
Current vs Prior 7-Day Avg -28.21%
Calls: -20.53%
Puts: -40.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:50pm) $17.30M
Calls: $13.95M (81%)
Puts: $3.35M (19%)
Prior (07/29) $34.48M
Calls: $26.66M (77%)
Puts: $7.83M (23%)
Current vs Prior -49.84%
Calls: -47.67%
Puts: -57.24%
Prior 7-Day Total $171.40M
Calls: $117.57M (69%)
Puts: $53.83M (31%)
Prior 7-Day Average $24.49M
Calls: $16.80M (69%)
Puts: $7.69M (31%)
Current vs Prior 7-Day Avg -29.36%
Calls: -16.94%
Puts: -56.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:50pm) 0.47
Prior (07/29) 0.53
Current vs Prior -11.80%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -21.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 1:50pm) 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 2.65% | 3.54%2.65% | 5.59%8.87% | 13.24%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -30.23% | -21.35%-30.23% | -9.25%-3.14% | -0.83%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -14.67% | -18.62%-21.94% | -6.67%-5.33% | -2.14%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -30.23% | -21.35%-30.23% | -9.25%-3.14% | -0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.54% | 7.41%
Calls: 4.69% | 6.82%
Puts: 10.39% | 8.00%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -43.18% | -44.45%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -43.49% | -30.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($13.95M) vs puts ($3.35M). Extreme bullish P/C ratio of 0.47 - heavy call buying (78,733 calls vs 36,709 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
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
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 462 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1210.1510.30$10.231.5%--1.0016
$44.00Aug 289.459.60$9.521.6%--0.9125
$45.00Aug 148.258.40$8.321.8%200.9449
$45.00Aug 128.208.35$8.271.8%480.9419
$45.00Aug 108.158.30$8.231.8%20.9416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.057.15$7.101.4%300.88141
$63.00Sep 410.2510.40$10.331.5%--0.8514
$63.00Aug 2810.1010.25$10.181.5%20.8833
$63.00Aug 2110.0010.15$10.071.5%40.904.2K
$63.00Jul 319.809.95$9.881.5%41.004

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$55.50Jul 310.060.07$0.0714.3%3640.091.5K
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$61.00Aug 70.070.08$0.0812.5%1540.04923
$55.00Jul 310.100.11$0.119.1%5.8K0.137.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 310.050.06$0.0616.7%1.1K0.082.5K
$47.00Aug 50.050.06$0.0616.7%570.044.8K
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0313
$46.00Aug 70.070.08$0.0812.5%410.04111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1010.0510.30$10.182.5%--1.0012
$43.00Aug 1210.1510.30$10.231.5%--1.0016
$45.00Jul 318.058.25$8.152.5%61.0060
$46.00Jul 317.057.25$7.152.8%--1.0091
$46.50Jul 316.556.75$6.653.0%--0.9941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.304.50$4.404.5%41.00524
$58.00Jul 314.805.00$4.904.1%141.00144
$58.50Jul 315.305.45$5.382.8%131.00171
$59.00Jul 315.805.95$5.882.6%121.00191
$59.50Jul 316.306.45$6.382.4%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 107.7K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.620.65$0.644.7%5.9K0.556.5K
$55.00Jul 310.100.11$0.119.1%5.8K0.137.8K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.400.43$0.427.1%3.9K0.412.6K
$55.00Aug 70.650.67$0.663.0%3.8K0.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.090.11$0.1020.0%6.1K0.134.1K
$52.00Jul 310.160.19$0.1816.7%2.7K0.214.2K
$48.00Aug 280.730.79$0.767.9%2.6K0.192.4K
$52.50Jul 310.300.32$0.316.5%1.9K0.321.4K
$45.00Aug 280.340.38$0.3611.1%1.8K0.104.7K

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 80.8%, max 244.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21172.8%53.6%222.4%21795
$44.00Jul 31Aug 28156.1%50.0%212.0%58104
$42.50Jul 31Aug 14181.6%59.8%203.8%61156
$44.50Jul 31Aug 14142.3%54.5%161.2%783
$43.50Jul 31Aug 7164.4%64.2%156.2%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4172.8%50.1%244.7%4160
$44.00Jul 31Sep 4156.1%48.8%219.7%49619
$42.50Jul 31Aug 14181.6%59.8%203.8%177
$43.50Jul 31Aug 14164.4%56.9%188.8%172
$45.50Jul 31Aug 21131.6%49.3%166.9%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$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
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
$57.00$58.00Aug 12$0.14$0.86$0.146.14$57.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$48.00Aug 12$0.11$0.89$0.118.09$48.89
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87
$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. 275 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$51.50$52.00Aug 3$0.40$0.40$0.104.00$51.90
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$1.34$1.34$0.168.37$56.16
$58.00$56.00Aug 10$1.75$1.75$0.257.00$56.25
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$60.00$55.00Aug 12$4.25$4.25$0.755.67$55.75

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$0.0564.3%42.9%
$50.00Jul 31Aug 3$0.0761.9%41.3%
$56.00Jul 31Aug 3$0.0760.7%39.6%
$50.50Jul 31Aug 3$0.0957.1%39.7%
$55.50Jul 31Aug 3$0.0957.2%38.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0565.4%41.0%
$50.00Jul 31Aug 3$0.0661.9%41.3%
$46.50Jul 31Aug 7$0.0896.6%54.6%
$50.50Jul 31Aug 3$0.0857.1%39.7%
$55.00Jul 31Aug 3$0.1154.3%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 2.17% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.64$0.51$1.15$51.85$54.152.17%
$53.50Jul 31$0.42$0.77$1.19$52.31$54.692.24%
$52.50Jul 31$0.94$0.31$1.25$51.25$53.752.35%
$54.00Jul 31$0.26$1.12$1.38$52.62$55.382.60%
$52.00Jul 31$1.32$0.18$1.50$50.50$53.502.82%
$53.00Aug 3$0.88$0.74$1.62$51.38$54.623.05%
$53.50Aug 3$0.65$1.00$1.65$51.85$55.153.11%
$54.50Jul 31$0.16$1.52$1.68$52.82$56.183.16%
$52.50Aug 3$1.17$0.53$1.70$50.80$54.203.20%
$54.00Aug 3$0.47$1.32$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 0.24% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.07$0.06$0.13$50.87$55.63
$55.00$51.00Jul 31$0.11$0.06$0.17$50.83$55.17
$55.50$51.50Jul 31$0.07$0.10$0.17$51.33$55.67
$55.00$51.50Jul 31$0.11$0.10$0.21$51.29$55.21
$54.50$51.00Jul 31$0.16$0.06$0.22$50.78$54.72
$55.50$52.00Jul 31$0.07$0.18$0.25$51.75$55.75
$54.50$51.50Jul 31$0.16$0.10$0.26$51.24$54.76
$55.00$52.00Jul 31$0.11$0.18$0.29$51.71$55.29
$54.00$51.00Jul 31$0.26$0.06$0.32$50.68$54.32
$54.50$52.00Jul 31$0.16$0.18$0.34$51.66$54.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 6.14, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.29$0.216.14$48.71$52.29
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4852/53Sep 11$0.37$0.132.85$48.13$52.87
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
48/4853/54Sep 11$0.36$0.142.57$48.14$53.36
48/4853/54Sep 11$0.35$0.152.33$47.65$53.35
48/4854/54Sep 11$0.34$0.162.13$48.16$53.84
48/4854/54Sep 11$0.34$0.162.12$48.16$54.34
48/4854/54Sep 11$0.33$0.171.94$47.67$53.83
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. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$52.00$52.50$53.00Aug 3$0.05$0.459.00
$53.00$53.50$54.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$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. 170 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-$0.46$2.04
$61.00$63.001:2Aug 12-$0.04$1.96
$60.00$61.001:2Aug 7-$0.05$0.95
$61.00$62.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$1.01$2.49
$52.50$50.001:2Sep 11-$0.67$1.83
$44.50$43.001:2Aug 12-$0.03$1.47
$47.50$46.001:2Aug 12-$0.05$1.45
$53.50$52.001:2Aug 12-$0.46$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.61%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$2.980.510.7%5.61%6.35%4--
$54.00Sep 11$2.770.491.7%5.22%6.89%19--
$53.50Sep 4$2.730.510.7%5.14%5.87%2025
$54.50Sep 11$2.560.462.6%4.82%7.44%30--
$54.00Sep 4$2.510.481.7%4.73%6.40%1848
$53.50Aug 28$2.400.500.7%4.52%5.25%60166
$55.00Sep 11$2.370.443.6%4.46%8.02%8--
$54.50Sep 4$2.310.452.6%4.35%6.97%26751
$54.00Aug 28$2.180.471.7%4.10%5.78%34154
$55.50Sep 11$2.180.424.5%4.10%8.60%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 78,733
Total Puts 36,709
Put/Call Ratio 0.47
Net Difference 42,024

Prior's Put/Call Breakdown

Total Calls 89,184
Total Puts 47,143
Put/Call Ratio 0.53
Net Difference 42,041

Prior 7-Day Put/Call Summary

Total Calls 693,489
Total Puts 432,158
Average Put/Call Ratio 0.60
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