Tour v472
SLV
iShares Silver Trust
$53.19 +2.73%
(7/30 14:25) ◀
|
Thursday, July 30, 2026 (2:30pm)
January 2026
|
▶ (7/30 14:35)
◀ 7/30 14:30 ▶

Option Volume

Detail
ℹ
Current (07/30 2:30pm) 121,723
Calls: 83,523 (69%)
Puts: 38,200 (31%)
Prior (07/29) 169,716
Calls: 106,768 (63%)
Puts: 62,948 (37%)
Current vs Prior -28.28%
Calls: -21.77% (Calls)
Puts: -39.31% (Puts)
Prior 7-Day Total 1,143,693
Calls: 705,733 (62%)
Puts: 437,960 (38%)
Prior 7-Day Average 163,384
Calls: 100,819 (62%)
Puts: 62,565 (38%)
Current vs Prior 7-Day Avg -25.50%
Calls: -17.16%
Puts: -38.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:30pm) $18.23M
Calls: $14.72M (81%)
Puts: $3.51M (19%)
Prior (07/29) $36.42M
Calls: $28.30M (78%)
Puts: $8.13M (22%)
Current vs Prior -49.94%
Calls: -47.98%
Puts: -56.78%
Prior 7-Day Total $174.74M
Calls: $120.47M (69%)
Puts: $54.27M (31%)
Prior 7-Day Average $24.96M
Calls: $17.21M (69%)
Puts: $7.75M (31%)
Current vs Prior 7-Day Avg -26.96%
Calls: -14.47%
Puts: -54.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:30pm) 0.46
Prior (07/29) 0.59
Current vs Prior -22.43%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -23.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:30pm) 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 2.54% | 3.57%2.54% | 5.60%8.87% | 13.16%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -33.30% | -20.63%-33.30% | -9.08%-3.08% | -1.40%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -18.42% | -17.88%-25.38% | -6.50%-5.27% | -2.70%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -33.30% | -20.63%-33.30% | -9.08%-3.08% | -1.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 9.48%
Calls: 3.08% | 9.68%
Puts: 5.71% | 9.28%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -66.92% | -28.94%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -67.10% | -11.15%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($14.72M) vs puts ($3.51M). Extreme bullish P/C ratio of 0.46 - heavy call buying (83,523 calls vs 38,200 puts). P/C ratio dropping 22% - sentiment shifting bullish. 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
14:30BULLISHBULLISHBULLISH
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 473 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 510.1510.30$10.231.5%541.00--
$43.50Aug 59.659.80$9.731.5%581.00--
$44.00Aug 289.509.65$9.571.6%--0.9225
$44.50Aug 148.808.95$8.881.7%200.953
$45.00Aug 218.458.60$8.521.8%400.913.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 287.307.40$7.351.4%30.80279
$63.00Sep 410.1510.30$10.231.5%--0.8514
$63.00Aug 219.9010.05$9.981.5%40.914.2K
$59.00Aug 216.256.35$6.301.6%80.81238
$58.50Sep 46.256.35$6.301.6%10.721

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$57.00Aug 30.060.07$0.0714.3%320.06471
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$61.00Aug 70.070.08$0.0812.5%1600.04923
$55.00Jul 310.090.10$0.1010.0%6.3K0.137.8K
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 310.1010.30$10.202.0%--1.0032
$44.00Aug 39.109.30$9.202.2%--1.0034
$44.50Aug 38.608.80$8.702.3%--1.0030
$45.50Aug 37.607.80$7.702.6%--1.0022
$46.00Aug 37.107.30$7.202.8%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.254.40$4.333.5%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. 587 active (total vol 113.7K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.090.10$0.1010.0%6.3K0.137.8K
$53.00Jul 310.640.66$0.653.1%6.1K0.576.5K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.400.43$0.427.1%4.2K0.422.6K
$55.00Aug 70.660.69$0.684.4%3.9K0.321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.080.09$0.0911.1%6.2K0.124.1K
$52.00Jul 310.140.16$0.1513.3%2.8K0.194.2K
$48.00Aug 280.720.78$0.758.0%2.6K0.192.4K
$52.50Jul 310.250.27$0.267.7%2.1K0.291.4K
$45.00Aug 280.330.37$0.3511.4%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 79.1%, max 250.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21176.1%53.5%229.2%21795
$44.00Jul 31Aug 28159.2%50.2%217.3%58104
$45.50Jul 31Aug 21134.4%49.4%172.0%2340
$44.50Jul 31Aug 14145.1%54.4%166.7%783
$43.50Jul 31Aug 7167.4%62.8%166.5%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4176.1%50.2%250.8%4160
$44.00Jul 31Sep 4159.2%49.1%224.2%49619
$43.50Jul 31Aug 14167.4%57.3%192.3%172
$45.50Jul 31Aug 21134.4%49.4%172.0%--805
$44.50Jul 31Aug 14145.1%54.4%166.7%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 9.00, avg 1.98)

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
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$57.00$58.00Aug 12$0.14$0.86$0.146.14$57.14
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$0.13$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 283 found (best R:R 14.38, avg 1.51)

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$0.88$0.88$0.127.33$46.88
$51.00$51.50Aug 5$0.40$0.40$0.104.00$51.40
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.87$1.87$0.1314.38$61.13
$57.50$56.00Aug 5$1.39$1.39$0.1112.64$56.11
$61.00$60.00Sep 4$0.90$0.90$0.109.00$60.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 31Aug 5$0.05120.1%63.4%
$56.50Jul 31Aug 3$0.0663.1%40.6%
$56.00Jul 31Aug 3$0.0760.2%39.6%
$50.50Jul 31Aug 3$0.0959.1%40.0%
$50.00Jul 31Aug 3$0.1063.9%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0663.9%42.0%
$56.00Jul 31Aug 3$0.0660.2%39.6%
$50.50Jul 31Aug 3$0.0859.1%40.0%
$46.50Jul 31Aug 7$0.0998.8%56.3%
$55.50Jul 31Aug 3$0.1156.5%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 2.05% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.65$0.44$1.09$51.91$54.092.05%
$53.50Jul 31$0.42$0.70$1.12$52.38$54.622.11%
$52.50Jul 31$0.98$0.26$1.24$51.26$53.742.33%
$54.00Jul 31$0.25$1.05$1.30$52.70$55.302.44%
$52.00Jul 31$1.36$0.15$1.51$50.49$53.512.84%
$54.50Jul 31$0.15$1.46$1.61$52.89$56.113.03%
$53.00Aug 3$0.93$0.71$1.64$51.36$54.643.08%
$53.50Aug 3$0.68$0.97$1.65$51.85$55.153.10%
$52.50Aug 3$1.22$0.52$1.74$50.76$54.243.27%
$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 0.23% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.06$0.06$0.12$50.88$55.62
$55.50$51.50Jul 31$0.06$0.09$0.15$51.35$55.65
$55.00$51.00Jul 31$0.10$0.06$0.16$50.84$55.16
$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$0.06$0.15$0.21$51.79$55.71
$54.50$51.50Jul 31$0.15$0.09$0.24$51.26$54.74
$55.00$52.00Jul 31$0.10$0.15$0.25$51.75$55.25
$54.50$52.00Jul 31$0.15$0.15$0.30$51.70$54.80
$54.00$51.00Jul 31$0.25$0.06$0.31$50.69$54.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 6.14, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.29$0.216.14$48.71$52.29
52/5356/56Sep 11$0.39$0.113.55$52.61$56.39
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
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
48/4854/54Sep 11$0.33$0.171.94$48.17$53.83
48/4854/54Sep 11$0.33$0.171.94$48.17$54.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$52.00$52.50$53.00Jul 31$0.05$0.459.00
$53.00$53.50$54.00Aug 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 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
$56.50$57.00$57.50Aug 14$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. 169 found (best net $-0.96, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 10-$0.03$1.97
$49.50$52.001:2Aug 12-$0.54$1.96
$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-$0.96$2.54
$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-$0.05$1.45
$53.50$52.001:2Aug 12-$0.45$1.05

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 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.520.6%5.64%6.22%6--
$54.00Sep 11$2.810.491.5%5.28%6.81%19--
$53.50Sep 4$2.780.510.6%5.23%5.81%2225
$54.50Sep 11$2.600.472.5%4.89%7.35%30--
$54.00Sep 4$2.560.481.5%4.81%6.34%1848
$53.50Aug 28$2.460.510.6%4.62%5.21%65166
$55.00Sep 11$2.400.443.4%4.51%7.92%8--
$54.50Sep 4$2.350.462.5%4.42%6.88%26751
$54.00Aug 28$2.230.481.5%4.19%5.72%37154
$55.50Sep 11$2.220.424.3%4.17%8.52%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 83,523
Total Puts 38,200
Put/Call Ratio 0.46
Net Difference 45,323

Prior's Put/Call Breakdown

Total Calls 106,768
Total Puts 62,948
Put/Call Ratio 0.59
Net Difference 43,820

Prior 7-Day Put/Call Summary

Total Calls 705,733
Total Puts 437,960
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