Tour v472
SLV
iShares Silver Trust
$53.16 +2.69%
(7/30 14:20) ◀
|
Thursday, July 30, 2026 (2:25pm)
January 2026
|
▶ (7/30 14:30)
◀ 7/30 14:25 ▶

Option Volume

Detail
ℹ
Current (07/30 2:25pm) 120,483
Calls: 82,536 (69%)
Puts: 37,947 (31%)
Prior (07/29) 167,780
Calls: 105,568 (63%)
Puts: 62,212 (37%)
Current vs Prior -28.19%
Calls: -21.82% (Calls)
Puts: -39.00% (Puts)
Prior 7-Day Total 1,141,514
Calls: 704,204 (62%)
Puts: 437,310 (38%)
Prior 7-Day Average 163,073
Calls: 100,600 (62%)
Puts: 62,472 (38%)
Current vs Prior 7-Day Avg -26.12%
Calls: -17.96%
Puts: -39.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:25pm) $18.08M
Calls: $14.59M (81%)
Puts: $3.49M (19%)
Prior (07/29) $36.47M
Calls: $28.48M (78%)
Puts: $7.99M (22%)
Current vs Prior -50.41%
Calls: -48.76%
Puts: -56.30%
Prior 7-Day Total $174.37M
Calls: $120.19M (69%)
Puts: $54.18M (31%)
Prior 7-Day Average $24.91M
Calls: $17.17M (69%)
Puts: $7.74M (31%)
Current vs Prior 7-Day Avg -27.40%
Calls: -15.00%
Puts: -54.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:25pm) 0.46
Prior (07/29) 0.59
Current vs Prior -21.98%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -22.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:25pm) 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 2.56% | 3.56%2.56% | 5.59%8.86% | 13.22%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -32.77% | -21.01%-32.77% | -9.33%-3.23% | -0.92%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -17.77% | -18.27%-24.78% | -6.76%-5.42% | -2.23%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -32.77% | -21.01%-32.77% | -9.33%-3.23% | -0.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.73% | 8.47%
Calls: 3.13% | 8.70%
Puts: 8.33% | 8.25%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -56.82% | -36.51%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -57.05% | -20.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($14.59M) vs puts ($3.49M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (82,536 calls vs 37,947 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
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
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 477 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1410.2510.40$10.331.5%--0.9765
$47.00Aug 216.656.75$6.701.5%700.86167
$43.50Aug 59.659.80$9.731.5%580.99--
$44.00Aug 289.509.65$9.571.6%--0.9125
$44.00Aug 59.159.30$9.231.6%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.007.10$7.051.4%380.88141
$60.00Aug 36.806.90$6.851.5%71.0033
$63.00Sep 410.1510.30$10.231.5%--0.8414
$63.00Aug 2810.0510.20$10.131.5%20.8833
$63.00Aug 219.9010.05$9.981.5%40.914.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 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%3930.091.5K
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$61.00Aug 70.070.08$0.0812.5%1600.04923
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 310.050.06$0.0616.7%1.1K0.082.5K
$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. 303 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 318.108.30$8.202.4%61.0060
$46.00Jul 317.107.30$7.202.8%--0.9991
$46.50Jul 316.606.80$6.703.0%--0.9941
$47.00Jul 316.106.30$6.203.2%--0.9968
$47.50Jul 315.605.80$5.703.5%10.9954
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. 586 active (total vol 112.4K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.090.11$0.1020.0%6.3K0.137.8K
$53.00Jul 310.630.65$0.643.1%6.0K0.566.5K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.400.42$0.414.9%4.1K0.412.6K
$55.00Aug 70.660.68$0.673.0%3.9K0.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.080.09$0.0911.1%6.1K0.124.1K
$52.00Jul 310.140.17$0.1618.8%2.8K0.204.2K
$48.00Aug 280.730.78$0.766.6%2.6K0.192.4K
$52.50Jul 310.260.29$0.2810.7%2.1K0.311.4K
$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 79.2%, max 247.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21175.2%53.7%225.9%21795
$44.00Jul 31Aug 28158.3%50.0%216.5%58104
$45.50Jul 31Aug 21133.5%49.2%171.1%2340
$43.50Jul 31Aug 7166.6%62.8%165.2%5114
$44.50Jul 31Aug 14144.2%54.7%163.6%783
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4175.2%50.4%247.7%4160
$44.00Jul 31Sep 4158.3%49.1%222.6%49619
$43.50Jul 31Aug 14166.6%57.2%191.3%172
$45.50Jul 31Aug 21133.5%49.2%171.1%--805
$44.50Jul 31Aug 14144.2%54.7%163.6%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$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
$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$0.12$0.88$0.127.33$48.88
$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
$47.00$46.00Sep 4$0.15$0.85$0.155.67$46.85
$48.00$47.00Sep 4$0.19$0.81$0.194.26$47.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Aug 5$0.90$0.90$0.109.00$49.90
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$50.00$50.50Aug 7$0.40$0.40$0.104.00$50.40
$49.50$50.00Aug 10$0.40$0.40$0.104.00$49.90
$48.50$49.00Aug 14$0.40$0.40$0.104.00$48.90
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$1.38$1.38$0.1211.50$56.12
$62.00$61.00Sep 4$0.89$0.89$0.118.09$61.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 3$0.0760.9%39.6%
$49.50Jul 31Aug 3$0.0865.4%43.6%
$50.50Jul 31Aug 3$0.0958.2%40.4%
$55.50Jul 31Aug 3$0.0957.3%37.9%
$50.00Jul 31Aug 3$0.1063.1%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0563.1%41.4%
$46.50Jul 31Aug 7$0.0898.1%55.0%
$50.50Jul 31Aug 3$0.0858.2%40.4%
$55.50Jul 31Aug 3$0.1157.3%37.9%
$51.00Jul 31Aug 3$0.1254.5%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 2.07% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.64$0.46$1.10$51.90$54.102.07%
$53.50Jul 31$0.41$0.72$1.13$52.37$54.632.13%
$52.50Jul 31$0.98$0.28$1.26$51.24$53.762.37%
$54.00Jul 31$0.26$1.08$1.34$52.66$55.342.52%
$52.00Jul 31$1.35$0.16$1.51$50.49$53.512.84%
$53.00Aug 3$0.92$0.71$1.63$51.37$54.633.07%
$54.50Jul 31$0.16$1.48$1.64$52.86$56.143.09%
$53.50Aug 3$0.68$0.97$1.65$51.85$55.153.10%
$52.50Aug 3$1.21$0.51$1.72$50.78$54.223.24%
$54.00Aug 3$0.48$1.27$1.75$52.25$55.753.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.70%)

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$0.16$0.06$0.22$50.78$54.72
$55.50$52.00Jul 31$0.07$0.16$0.23$51.77$55.73
$54.50$51.50Jul 31$0.16$0.09$0.25$51.25$54.75
$55.00$52.00Jul 31$0.10$0.16$0.26$51.74$55.26
$54.00$51.00Jul 31$0.26$0.06$0.32$50.68$54.32
$54.50$52.00Jul 31$0.16$0.16$0.32$51.68$54.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 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
50/5052/52Sep 4$0.40$0.104.00$49.60$52.40
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
48/4853/54Sep 11$0.36$0.142.57$47.64$53.36
48/4852/53Sep 11$0.36$0.142.57$48.14$52.86
48/4853/54Sep 11$0.36$0.142.57$48.14$53.36
50/5152/52Sep 4$0.68$0.322.13$50.32$52.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$50.00$50.50$51.00Aug 3$0.05$0.459.00
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$49.50$50.00$50.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 10$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$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 $-0.98, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.50$52.001:2Aug 12-$0.52$1.98
$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 3$0.00$1.00
$60.00$61.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$0.98$2.52
$52.50$50.001:2Sep 11-$0.67$1.83
$44.50$43.001:2Aug 12-$0.04$1.46
$47.50$46.001:2Aug 12-$0.04$1.46
$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 5.64%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.520.6%5.64%6.28%6--
$54.00Sep 11$2.790.491.6%5.25%6.83%19--
$53.50Sep 4$2.760.510.6%5.19%5.83%2225
$54.50Sep 11$2.580.472.5%4.85%7.37%30--
$54.00Sep 4$2.540.481.6%4.78%6.36%1848
$53.50Aug 28$2.440.500.6%4.59%5.23%65166
$55.00Sep 11$2.390.443.5%4.50%7.96%8--
$54.50Sep 4$2.330.462.5%4.38%6.90%26751
$54.00Aug 28$2.210.471.6%4.16%5.74%37154
$55.50Sep 11$2.210.424.4%4.16%8.56%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 82,536
Total Puts 37,947
Put/Call Ratio 0.46
Net Difference 44,589

Prior's Put/Call Breakdown

Total Calls 105,568
Total Puts 62,212
Put/Call Ratio 0.59
Net Difference 43,356

Prior 7-Day Put/Call Summary

Total Calls 704,204
Total Puts 437,310
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