Tour v472
SLV
iShares Silver Trust
$53.14 +2.64%
(7/30 14:00) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶ (7/30 14:10)
◀ 7/30 14:05 ▶

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 117,167
Calls: 80,034 (68%)
Puts: 37,133 (32%)
Prior (07/29) 145,321
Calls: 92,132 (63%)
Puts: 53,189 (37%)
Current vs Prior -19.37%
Calls: -13.13% (Calls)
Puts: -30.19% (Puts)
Prior 7-Day Total 1,132,377
Calls: 697,234 (62%)
Puts: 435,143 (38%)
Prior 7-Day Average 161,768
Calls: 99,604 (62%)
Puts: 62,163 (38%)
Current vs Prior 7-Day Avg -27.57%
Calls: -19.65%
Puts: -40.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $17.53M
Calls: $14.12M (81%)
Puts: $3.41M (19%)
Prior (07/29) $35.39M
Calls: $27.44M (78%)
Puts: $7.94M (22%)
Current vs Prior -50.47%
Calls: -48.57%
Puts: -57.06%
Prior 7-Day Total $172.70M
Calls: $118.62M (69%)
Puts: $54.08M (31%)
Prior 7-Day Average $24.67M
Calls: $16.95M (69%)
Puts: $7.73M (31%)
Current vs Prior 7-Day Avg -28.96%
Calls: -16.70%
Puts: -55.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.46
Prior (07/29) 0.58
Current vs Prior -19.63%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -22.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 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 2.62% | 3.58%2.62% | 5.59%8.86% | 13.17%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -31.26% | -20.56%-31.26% | -9.30%-3.19% | -1.31%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -15.92% | -17.80%-23.09% | -6.72%-5.38% | -2.61%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -31.26% | -20.56%-31.26% | -9.30%-3.19% | -1.31%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.56% | 7.28%
Calls: 3.13% | 5.56%
Puts: 4.00% | 9.00%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -73.17% | -45.43%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -73.32% | -31.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($14.12M) vs puts ($3.41M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (80,034 calls vs 37,133 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
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 473 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1410.2010.35$10.271.5%--1.0065
$43.00Aug 510.1010.25$10.181.5%541.00--
$43.50Aug 59.609.75$9.681.5%581.00--
$44.00Aug 289.459.60$9.521.6%--0.9125
$44.00Aug 59.109.25$9.181.6%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.557.65$7.601.3%--0.7812
$60.00Aug 287.357.45$7.401.4%30.81279
$63.00Aug 219.9510.10$10.021.5%40.914.2K
$58.50Sep 46.306.40$6.351.6%10.721
$62.50Jul 319.309.45$9.381.6%--1.0068

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$55.50Jul 310.060.07$0.0714.3%3650.091.5K
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$61.00Aug 70.070.08$0.0812.5%1600.04923
$56.50Aug 30.080.09$0.0911.1%350.08272
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 310.0510.25$10.152.0%--1.0032
$44.00Aug 39.059.25$9.152.2%--1.0034
$44.50Aug 38.558.75$8.652.3%--1.0030
$45.50Aug 37.557.75$7.652.6%--1.0022
$46.00Aug 37.057.25$7.152.8%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.304.45$4.383.4%41.00524
$58.00Jul 314.804.95$4.883.1%141.00144
$58.50Jul 315.305.45$5.382.8%141.00171
$59.00Jul 315.755.95$5.853.4%121.00191
$59.50Jul 316.306.45$6.382.4%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 109.3K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.630.65$0.643.1%5.9K0.556.5K
$55.00Jul 310.090.10$0.1010.0%5.8K0.127.8K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.400.42$0.414.9%4.0K0.412.6K
$55.00Aug 70.640.68$0.666.1%3.8K0.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.080.09$0.0911.1%6.1K0.124.1K
$52.00Jul 310.150.18$0.1618.8%2.7K0.204.2K
$48.00Aug 280.740.79$0.776.5%2.6K0.192.4K
$52.50Jul 310.280.29$0.293.4%1.9K0.311.4K
$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. 79 strikes (avg 77.6%, max 245.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21173.8%53.6%224.4%21795
$44.00Jul 31Aug 28157.1%50.1%213.2%58104
$44.50Jul 31Aug 14143.1%54.5%162.6%783
$43.50Jul 31Aug 7165.3%64.1%157.8%5114
$45.50Jul 31Aug 14132.4%51.7%156.1%4342
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4173.8%50.3%245.7%4160
$44.00Jul 31Sep 4157.1%49.0%220.7%49619
$43.50Jul 31Aug 14165.3%57.0%190.3%172
$45.50Jul 31Aug 21132.4%49.3%168.7%--805
$44.50Jul 31Aug 14143.1%54.5%162.6%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 1.99)

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
$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
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
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. 278 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$46.00$47.00Aug 28$0.85$0.85$0.155.67$46.85
$51.50$52.00Jul 31$0.40$0.40$0.104.00$51.90
$50.00$50.50Aug 7$0.40$0.40$0.104.00$50.40
$49.50$50.00Aug 14$0.40$0.40$0.104.00$49.90
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$1.39$1.39$0.1112.64$56.11
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0564.7%43.0%
$56.00Jul 31Aug 3$0.0760.9%40.2%
$55.50Jul 31Aug 3$0.0957.3%38.5%
$50.00Jul 31Aug 3$0.1062.4%40.7%
$50.50Jul 31Aug 3$0.1057.5%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0562.4%40.7%
$63.00Jul 31Aug 7$0.05118.4%59.9%
$56.00Jul 31Aug 3$0.0660.9%40.2%
$46.50Jul 31Aug 7$0.0897.2%54.6%
$50.50Jul 31Aug 3$0.0857.5%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 2.11% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.64$0.48$1.12$51.88$54.122.11%
$53.50Jul 31$0.41$0.75$1.16$52.34$54.662.18%
$52.50Jul 31$0.94$0.29$1.23$51.27$53.732.31%
$54.00Jul 31$0.25$1.11$1.36$52.64$55.362.56%
$52.00Jul 31$1.34$0.16$1.50$50.50$53.502.82%
$53.00Aug 3$0.90$0.75$1.65$51.35$54.653.11%
$53.50Aug 3$0.66$1.00$1.66$51.84$55.163.12%
$54.50Jul 31$0.15$1.52$1.67$52.83$56.173.14%
$52.50Aug 3$1.17$0.53$1.70$50.80$54.203.20%
$54.00Aug 3$0.47$1.31$1.78$52.22$55.783.35%

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$0.10$0.06$0.16$50.84$55.16
$55.50$51.50Jul 31$0.07$0.09$0.16$51.34$55.66
$55.00$51.50Jul 31$0.10$0.09$0.19$51.31$55.19
$54.50$51.00Jul 31$0.15$0.06$0.21$50.79$54.71
$55.50$52.00Jul 31$0.07$0.16$0.23$51.77$55.73
$54.50$51.50Jul 31$0.15$0.09$0.24$51.26$54.74
$55.00$52.00Jul 31$0.10$0.16$0.26$51.74$55.26
$54.00$51.00Jul 31$0.25$0.06$0.31$50.69$54.31
$54.50$52.00Jul 31$0.15$0.16$0.31$51.69$54.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 5.52, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.27$0.235.52$48.73$52.27
52/5356/56Sep 11$0.40$0.104.00$52.60$55.90
49/5052/52Sep 4$0.39$0.113.55$49.11$52.39
50/5052/52Sep 4$0.39$0.113.55$49.61$52.39
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38
48/4852/53Sep 11$0.37$0.132.85$48.13$52.87
48/4853/54Sep 11$0.37$0.132.85$48.13$53.37
48/4852/52Sep 4$0.36$0.142.57$48.14$52.36
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
48/4853/54Sep 11$0.36$0.142.57$47.64$53.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 20.43, 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$0.05$0.9519.00
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$52.50$53.00$53.50Aug 5$0.05$0.459.00
$53.50$54.00$54.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$58.00$59.00$60.00Aug 10$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Sep 4$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. 166 found (best net $-0.97, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$52.001:2Aug 12-$0.50$2.00
$60.00$62.001:2Aug 10-$0.03$1.97
$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-$0.97$2.53
$52.50$50.001:2Sep 11-$0.68$1.82
$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-$0.47$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.65%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.510.7%5.65%6.32%4--
$54.00Sep 11$2.790.491.6%5.25%6.87%19--
$53.50Sep 4$2.760.510.7%5.19%5.87%2025
$54.50Sep 11$2.580.462.6%4.86%7.41%30--
$54.00Sep 4$2.540.481.6%4.78%6.40%1848
$53.50Aug 28$2.430.500.7%4.57%5.25%63166
$55.00Sep 11$2.390.443.5%4.50%8.00%8--
$54.50Sep 4$2.330.462.6%4.38%6.94%26751
$54.00Aug 28$2.210.471.6%4.16%5.78%34154
$55.50Sep 11$2.200.424.4%4.14%8.58%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 80,034
Total Puts 37,133
Put/Call Ratio 0.46
Net Difference 42,901

Prior's Put/Call Breakdown

Total Calls 92,132
Total Puts 53,189
Put/Call Ratio 0.58
Net Difference 38,943

Prior 7-Day Put/Call Summary

Total Calls 697,234
Total Puts 435,143
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