Tour v472
SLV
iShares Silver Trust
$53.28 +2.92%
(7/30 14:30) ◀
|
Thursday, July 30, 2026 (2:35pm)
January 2026
|
▶ (7/30 14:40)
◀ 7/30 14:35 ▶

Option Volume

Detail
ℹ
Current (07/30 2:35pm) 123,537
Calls: 84,873 (69%)
Puts: 38,664 (31%)
Prior (07/29) 174,696
Calls: 108,629 (62%)
Puts: 66,067 (38%)
Current vs Prior -29.28%
Calls: -21.87% (Calls)
Puts: -41.48% (Puts)
Prior 7-Day Total 1,146,341
Calls: 707,825 (62%)
Puts: 438,516 (38%)
Prior 7-Day Average 163,763
Calls: 101,117 (62%)
Puts: 62,645 (38%)
Current vs Prior 7-Day Avg -24.56%
Calls: -16.07%
Puts: -38.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:35pm) $18.79M
Calls: $15.23M (81%)
Puts: $3.56M (19%)
Prior (07/29) $36.45M
Calls: $27.97M (77%)
Puts: $8.48M (23%)
Current vs Prior -48.46%
Calls: -45.56%
Puts: -58.02%
Prior 7-Day Total $175.05M
Calls: $120.67M (69%)
Puts: $54.38M (31%)
Prior 7-Day Average $25.01M
Calls: $17.24M (69%)
Puts: $7.77M (31%)
Current vs Prior 7-Day Avg -24.88%
Calls: -11.67%
Puts: -54.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:35pm) 0.46
Prior (07/29) 0.61
Current vs Prior -25.10%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -23.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:35pm) 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 2.57% | 3.57%2.57% | 5.61%8.84% | 13.19%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -32.43% | -20.77%-32.43% | -8.93%-3.45% | -1.15%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -17.35% | -18.02%-24.40% | -6.34%-5.63% | -2.45%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -32.43% | -20.77%-32.43% | -8.93%-3.45% | -1.15%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.39% | 9.48%
Calls: 5.56% | 9.18%
Puts: 9.23% | 9.78%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -44.31% | -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 -44.61% | -11.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($15.23M) vs puts ($3.56M). Extreme bullish P/C ratio of 0.46 - heavy call buying (84,873 calls vs 38,664 puts). P/C ratio dropping 25% - 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
14:35BULLISHBULLISHBULLISH
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 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 289.609.75$9.681.5%--0.9125
$48.50Sep 45.956.05$6.001.7%20.771
$45.00Aug 218.558.70$8.631.7%400.913.3K
$45.00Aug 148.408.55$8.481.8%200.9349
$45.00Aug 128.358.50$8.431.8%480.9419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 283.453.50$3.481.4%990.58113
$53.00Aug 212.022.05$2.041.5%1.1K0.468.2K
$63.00Aug 289.9510.10$10.021.5%20.8833
$63.00Jul 319.659.80$9.731.5%40.994
$62.50Jul 319.159.30$9.231.6%--0.9968

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%9360.091.5K
$57.00Aug 30.060.07$0.0714.3%320.07471
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$61.00Aug 70.070.08$0.0812.5%1600.04923
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
$51.50Jul 310.070.08$0.0812.5%6.2K0.104.1K

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
$43.00Jul 3110.2010.40$10.301.9%511.0021
$43.50Jul 319.709.90$9.802.0%511.004
$44.00Jul 319.209.40$9.302.2%581.0079
$44.50Jul 318.708.90$8.802.3%581.00--
$45.00Jul 318.208.40$8.302.4%61.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 318.658.80$8.731.7%--0.9953
$62.50Jul 319.159.30$9.231.6%--0.9968
$63.00Jul 319.659.80$9.731.5%40.994
$60.50Jul 317.157.30$7.232.1%--0.9927
$59.50Jul 316.156.30$6.232.4%--0.9930

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 115.3K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.090.11$0.1020.0%6.4K0.137.8K
$53.00Jul 310.700.74$0.725.6%6.1K0.596.5K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.430.47$0.458.9%4.2K0.452.6K
$55.00Aug 70.690.72$0.714.2%3.9K0.321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.070.08$0.0812.5%6.2K0.104.1K
$52.00Jul 310.130.15$0.1414.3%2.9K0.184.2K
$48.00Aug 280.720.77$0.756.7%2.6K0.192.4K
$52.50Jul 310.230.25$0.248.3%2.1K0.281.4K
$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 79.4%, max 253.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21177.4%53.8%229.9%21795
$44.00Jul 31Aug 28160.5%50.3%219.4%58104
$45.50Jul 31Aug 21135.6%49.7%172.6%2340
$44.50Jul 31Aug 14146.3%54.7%167.6%783
$43.50Jul 31Aug 7168.7%63.3%166.7%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4177.4%50.3%253.0%4160
$44.00Jul 31Sep 4160.5%49.0%227.3%49619
$43.50Jul 31Aug 14168.7%57.6%193.2%172
$45.50Jul 31Aug 21135.6%49.7%172.6%--805
$44.50Jul 31Aug 14146.3%54.7%167.6%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$57.00$58.00Aug 12$0.14$0.86$0.146.14$57.14
$60.00$61.00Sep 4$0.14$0.86$0.146.14$60.14
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$0.11$0.89$0.118.09$48.89
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$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. 281 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
$49.00$50.00Aug 5$0.90$0.90$0.109.00$49.90
$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
$50.50$51.00Aug 7$0.40$0.40$0.104.00$50.90
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$1.35$1.35$0.159.00$56.15
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$61.00$60.00Sep 4$0.87$0.87$0.136.69$60.13
$58.00$56.00Aug 10$1.71$1.71$0.295.90$56.29

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
$49.50Jul 31Aug 3$0.0567.4%43.7%
$56.50Jul 31Aug 3$0.0661.9%40.3%
$50.00Jul 31Aug 3$0.0865.1%42.3%
$56.00Jul 31Aug 3$0.0859.0%39.1%
$50.50Jul 31Aug 3$0.0956.7%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0565.1%42.3%
$56.00Jul 31Aug 3$0.0659.0%39.1%
$46.50Jul 31Aug 7$0.0999.8%56.8%
$50.50Jul 31Aug 3$0.0956.7%41.0%
$55.50Jul 31Aug 3$0.1055.2%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 2.06% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 31$0.45$0.65$1.10$52.40$54.602.06%
$53.00Jul 31$0.72$0.41$1.13$51.87$54.132.12%
$54.00Jul 31$0.28$0.99$1.27$52.73$55.272.38%
$52.50Jul 31$1.06$0.24$1.30$51.20$53.802.44%
$54.50Jul 31$0.17$1.36$1.53$52.97$56.032.87%
$52.00Jul 31$1.45$0.14$1.59$50.41$53.592.98%
$53.50Aug 3$0.73$0.92$1.65$51.85$55.153.10%
$53.00Aug 3$0.98$0.68$1.66$51.34$54.663.12%
$54.00Aug 3$0.52$1.20$1.72$52.28$55.723.23%
$52.50Aug 3$1.28$0.48$1.76$50.74$54.263.30%

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
$55.50$51.50Jul 31$0.07$0.08$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$0.08$0.18$51.32$55.18
$55.50$52.00Jul 31$0.07$0.14$0.21$51.79$55.71
$54.50$51.00Jul 31$0.17$0.06$0.23$50.77$54.73
$55.00$52.00Jul 31$0.10$0.14$0.24$51.76$55.24
$54.50$51.50Jul 31$0.17$0.08$0.25$51.25$54.75
$54.50$52.00Jul 31$0.17$0.14$0.31$51.69$54.81
$55.50$52.50Jul 31$0.07$0.24$0.31$52.19$55.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 5.52, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.27$0.235.52$48.73$52.27
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$0.37$0.132.85$48.63$52.37
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
48/4854/54Sep 11$0.35$0.152.33$48.15$54.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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
$54.00$54.50$55.00Aug 3$0.05$0.459.00
$51.00$51.50$52.00Aug 5$0.05$0.459.00
$53.00$53.50$54.00Aug 5$0.05$0.459.00
$45.00$45.50$46.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 10$0.06$0.9415.67
$56.00$57.50$59.00Aug 5$0.10$1.4014.00
$50.00$51.00$52.00Aug 12$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.95, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 10-$0.02$1.98
$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 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-$0.95$2.55
$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-$0.43$1.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.72%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.050.520.4%5.72%6.14%6--
$54.00Sep 11$2.850.491.4%5.35%6.70%19--
$53.50Sep 4$2.830.520.4%5.31%5.72%2225
$54.50Sep 11$2.640.472.3%4.95%7.24%30--
$54.00Sep 4$2.600.491.4%4.88%6.23%1848
$53.50Aug 28$2.500.510.4%4.69%5.11%67166
$55.00Sep 11$2.440.453.2%4.58%7.81%8--
$54.50Sep 4$2.390.462.3%4.49%6.78%26751
$54.00Aug 28$2.270.481.4%4.26%5.61%39154
$55.50Sep 11$2.260.424.2%4.24%8.41%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 84,873
Total Puts 38,664
Put/Call Ratio 0.46
Net Difference 46,209

Prior's Put/Call Breakdown

Total Calls 108,629
Total Puts 66,067
Put/Call Ratio 0.61
Net Difference 42,562

Prior 7-Day Put/Call Summary

Total Calls 707,825
Total Puts 438,516
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