Tour v472
SLV
iShares Silver Trust
$53.23 +2.82%
(7/30 14:10) ◀
|
Thursday, July 30, 2026 (2:15pm)
January 2026
|
▶ (7/30 14:20)
◀ 7/30 14:15 ▶

Option Volume

Detail
ℹ
Current (07/30 2:15pm) 119,075
Calls: 81,431 (68%)
Puts: 37,644 (32%)
Prior (07/29) 162,538
Calls: 102,193 (63%)
Puts: 60,345 (37%)
Current vs Prior -26.74%
Calls: -20.32% (Calls)
Puts: -37.62% (Puts)
Prior 7-Day Total 1,136,652
Calls: 700,618 (62%)
Puts: 436,034 (38%)
Prior 7-Day Average 162,378
Calls: 100,088 (62%)
Puts: 62,290 (38%)
Current vs Prior 7-Day Avg -26.67%
Calls: -18.64%
Puts: -39.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:15pm) $17.92M
Calls: $14.52M (81%)
Puts: $3.40M (19%)
Prior (07/29) $37.02M
Calls: $29.32M (79%)
Puts: $7.70M (21%)
Current vs Prior -51.60%
Calls: -50.50%
Puts: -55.82%
Prior 7-Day Total $173.35M
Calls: $119.19M (69%)
Puts: $54.16M (31%)
Prior 7-Day Average $24.76M
Calls: $17.03M (69%)
Puts: $7.74M (31%)
Current vs Prior 7-Day Avg -27.64%
Calls: -14.74%
Puts: -56.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:15pm) 0.46
Prior (07/29) 0.59
Current vs Prior -21.71%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -22.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:15pm) 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 2.61% | 3.57%2.61% | 5.65%8.87% | 13.21%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -31.38% | -20.69%-31.38% | -8.23%-3.15% | -1.05%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -16.07% | -17.94%-23.22% | -5.63%-5.34% | -2.36%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -31.38% | -20.69%-31.38% | -8.23%-3.15% | -1.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.03% | 8.41%
Calls: 4.35% | 7.45%
Puts: 5.71% | 9.37%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -62.09% | -36.96%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -62.30% | -21.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($14.52M) vs puts ($3.40M). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (81,431 calls vs 37,644 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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 474 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 217.607.70$7.651.3%340.9015
$43.00Aug 1210.2510.40$10.331.5%--1.0016
$43.00Jul 3110.1510.30$10.231.5%510.9921
$47.00Aug 146.506.60$6.551.5%810.909
$44.00Aug 289.559.70$9.631.6%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.0010.15$10.071.5%20.8833
$63.00Aug 219.9010.05$9.981.5%40.914.2K
$58.00Aug 285.605.70$5.651.8%20.73129
$61.00Aug 288.158.30$8.231.8%--0.8326
$61.00Aug 77.757.90$7.831.9%--0.9539

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$61.00Aug 70.070.08$0.0812.5%1600.04923
$55.00Jul 310.100.11$0.119.1%6.3K0.147.8K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 310.050.06$0.0616.7%1.1K0.072.5K
$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. 301 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 310.1510.35$10.252.0%--1.0032
$44.00Aug 39.159.35$9.252.2%--1.0034
$44.50Aug 38.658.85$8.752.3%--1.0030
$45.50Aug 37.657.85$7.752.6%--1.0022
$46.00Aug 37.157.35$7.252.8%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.204.40$4.304.7%41.00524
$58.00Jul 314.704.90$4.804.2%141.00144
$58.50Jul 315.205.40$5.303.8%141.00171
$59.00Jul 315.705.90$5.803.4%121.00191
$59.50Jul 316.206.40$6.303.2%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 111.2K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.100.11$0.119.1%6.3K0.147.8K
$53.00Jul 310.670.70$0.694.3%6.0K0.586.5K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.430.46$0.456.7%4.0K0.432.6K
$55.00Aug 70.680.70$0.692.9%3.8K0.321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.080.09$0.0911.1%6.1K0.124.1K
$52.00Jul 310.140.16$0.1513.3%2.8K0.194.2K
$48.00Aug 280.730.78$0.766.6%2.6K0.192.4K
$52.50Jul 310.250.27$0.267.7%2.1K0.291.4K
$45.00Aug 280.340.37$0.368.3%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 78.6%, max 248.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21175.6%53.9%226.1%21795
$44.00Jul 31Aug 28158.8%50.3%216.0%58104
$44.50Jul 31Aug 14144.8%54.8%164.0%783
$43.50Jul 31Aug 7167.0%64.7%158.2%5114
$45.50Jul 31Aug 14134.1%52.0%157.7%4342
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4175.6%50.5%248.0%4160
$44.00Jul 31Sep 4158.8%49.2%223.0%49619
$43.50Jul 31Aug 14167.0%57.3%191.6%172
$45.50Jul 31Aug 21134.1%49.4%171.6%--805
$44.50Jul 31Aug 14144.8%54.8%164.0%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$57.00$58.00Aug 12$0.13$0.87$0.136.69$57.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 28$0.10$0.90$0.109.00$45.90
$49.00$48.00Aug 12$0.12$0.88$0.127.33$48.88
$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. 285 found (best R:R 11.50, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.83$1.83$0.1710.76$45.83
$46.00$47.00Aug 28$0.87$0.87$0.136.69$46.87
$50.00$50.50Aug 7$0.40$0.40$0.104.00$50.40
$48.00$48.50Aug 21$0.40$0.40$0.104.00$48.40
$49.50$50.00Aug 21$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.84$1.84$0.1611.50$61.16
$57.50$56.00Aug 5$1.37$1.37$0.1310.54$56.13
$63.00$62.00Sep 4$0.90$0.90$0.109.00$62.10
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$61.00$60.00Sep 4$0.87$0.87$0.136.69$60.13

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
$47.00Jul 31Aug 5$0.0791.7%54.5%
$56.00Jul 31Aug 3$0.0759.4%39.4%
$55.50Jul 31Aug 3$0.0956.7%37.6%
$50.50Jul 31Aug 3$0.1059.3%40.1%
$55.00Jul 31Aug 3$0.1253.3%36.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0564.0%41.5%
$56.50Jul 31Aug 3$0.0564.2%39.8%
$56.00Jul 31Aug 3$0.0759.4%39.4%
$46.50Jul 31Aug 7$0.0898.7%55.2%
$50.50Jul 31Aug 3$0.0859.3%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 2.12% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.69$0.44$1.13$51.87$54.132.12%
$53.50Jul 31$0.45$0.70$1.15$52.35$54.652.16%
$52.50Jul 31$1.02$0.26$1.28$51.22$53.782.40%
$54.00Jul 31$0.28$1.05$1.33$52.67$55.332.50%
$52.00Jul 31$1.40$0.15$1.55$50.45$53.552.91%
$54.50Jul 31$0.17$1.43$1.60$52.90$56.103.01%
$53.00Aug 3$0.94$0.71$1.65$51.35$54.653.10%
$53.50Aug 3$0.70$0.96$1.66$51.84$55.163.12%
$52.50Aug 3$1.23$0.51$1.74$50.76$54.243.27%
$54.00Aug 3$0.49$1.25$1.74$52.26$55.743.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.07$0.06$0.13$50.87$55.63
$55.50$51.50Jul 31$0.07$0.09$0.16$51.34$55.66
$55.00$51.00Jul 31$0.11$0.06$0.17$50.83$55.17
$55.00$51.50Jul 31$0.11$0.09$0.20$51.30$55.20
$55.50$52.00Jul 31$0.07$0.15$0.22$51.78$55.72
$54.50$51.00Jul 31$0.17$0.06$0.23$50.77$54.73
$54.50$51.50Jul 31$0.17$0.09$0.26$51.24$54.76
$55.00$52.00Jul 31$0.11$0.15$0.26$51.74$55.26
$54.50$52.00Jul 31$0.17$0.15$0.32$51.68$54.82
$55.50$52.50Jul 31$0.07$0.26$0.33$52.17$55.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 6.14, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.29$0.216.14$48.71$52.29
48/4950/51Aug 28$0.40$0.104.00$48.60$50.90
49/5050/51Aug 28$0.40$0.104.00$49.10$50.90
50/5052/52Sep 4$0.40$0.104.00$49.60$52.40
53/5456/56Sep 11$0.40$0.104.00$53.10$56.40
52/5356/56Sep 11$0.39$0.113.55$52.61$56.39
49/5052/52Sep 4$0.38$0.123.17$49.12$52.38
48/4852/52Sep 4$0.37$0.132.85$48.13$52.37
48/4952/52Sep 4$0.37$0.132.85$48.63$52.37
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.08$0.9211.50
$49.50$50.00$50.50Aug 3$0.05$0.459.00
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$45.50$46.00$46.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.06$1.4424.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 12$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$54.00$54.50$55.00Jul 31$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. 166 found (best net $-0.95, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 10-$0.03$1.97
$61.00$63.001:2Aug 12-$0.04$1.96
$49.50$52.001:2Aug 12-$0.58$1.92
$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-$0.95$2.55
$52.50$50.001:2Sep 11-$0.68$1.82
$44.50$43.001:2Aug 12-$0.04$1.46
$47.50$46.001:2Aug 12-$0.05$1.45
$53.50$52.001:2Aug 12-$0.43$1.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.73%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.050.520.5%5.73%6.24%4--
$54.00Sep 11$2.830.491.4%5.32%6.76%19--
$53.50Sep 4$2.800.510.5%5.26%5.77%2025
$54.50Sep 11$2.620.472.4%4.92%7.31%30--
$54.00Sep 4$2.580.481.4%4.85%6.29%1848
$53.50Aug 28$2.470.510.5%4.64%5.15%65166
$55.00Sep 11$2.420.443.3%4.55%7.87%8--
$54.50Sep 4$2.370.462.4%4.45%6.84%26751
$54.00Aug 28$2.250.481.4%4.23%5.67%37154
$55.50Sep 11$2.240.424.3%4.21%8.47%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 81,431
Total Puts 37,644
Put/Call Ratio 0.46
Net Difference 43,787

Prior's Put/Call Breakdown

Total Calls 102,193
Total Puts 60,345
Put/Call Ratio 0.59
Net Difference 41,848

Prior 7-Day Put/Call Summary

Total Calls 700,618
Total Puts 436,034
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