Tour v472
SLV
iShares Silver Trust
$53.21 +2.77%
(7/30 14:35) ◀
|
Thursday, July 30, 2026 (2:40pm)
January 2026
|
▶ (7/30 14:45)
◀ 7/30 14:40 ▶

Option Volume

Detail
ℹ
Current (07/30 2:40pm) 124,350
Calls: 85,510 (69%)
Puts: 38,840 (31%)
Prior (07/29) 176,870
Calls: 109,830 (62%)
Puts: 67,040 (38%)
Current vs Prior -29.69%
Calls: -22.14% (Calls)
Puts: -42.06% (Puts)
Prior 7-Day Total 1,150,346
Calls: 710,882 (62%)
Puts: 439,464 (38%)
Prior 7-Day Average 164,335
Calls: 101,554 (62%)
Puts: 62,780 (38%)
Current vs Prior 7-Day Avg -24.33%
Calls: -15.80%
Puts: -38.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:40pm) $18.77M
Calls: $15.16M (81%)
Puts: $3.62M (19%)
Prior (07/29) $37.53M
Calls: $29.43M (78%)
Puts: $8.11M (22%)
Current vs Prior -49.98%
Calls: -48.49%
Puts: -55.39%
Prior 7-Day Total $175.85M
Calls: $121.33M (69%)
Puts: $54.51M (31%)
Prior 7-Day Average $25.12M
Calls: $17.33M (69%)
Puts: $7.79M (31%)
Current vs Prior 7-Day Avg -25.26%
Calls: -12.55%
Puts: -53.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:40pm) 0.45
Prior (07/29) 0.61
Current vs Prior -25.59%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -23.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:40pm) 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% | 3.55%2.54% | 5.58%8.85% | 13.16%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -33.33% | -21.08%-33.33% | -9.42%-3.32% | -1.44%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -18.45% | -18.34%-25.41% | -6.85%-5.50% | -2.74%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -33.33% | -21.08%-33.33% | -9.42%-3.32% | -1.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.42% | 11.11%
Calls: 3.03% | 10.75%
Puts: 5.80% | 11.46%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -66.69% | -16.72%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -66.87% | +4.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($15.16M) vs puts ($3.62M). Extreme bullish P/C ratio of 0.45 - heavy call buying (85,510 calls vs 38,840 puts). P/C ratio dropping 26% - 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
14:40BULLISHBULLISHBULLISH
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 472 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 71.231.25$1.241.6%4020.48877
$45.00Aug 218.508.65$8.571.8%410.923.3K
$48.50Aug 215.405.50$5.451.8%850.818
$43.00Aug 2110.3510.55$10.451.9%1660.9574
$45.50Aug 77.757.90$7.831.9%180.9783
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 48.358.45$8.401.2%10.81--
$63.00Sep 410.1010.25$10.181.5%--0.8514
$63.00Aug 2810.0010.15$10.071.5%20.8833
$59.00Sep 46.656.75$6.701.5%10.741
$63.00Aug 219.9010.05$9.981.5%40.904.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 310.050.06$0.0616.7%9360.081.5K
$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
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
$50.00Aug 30.070.08$0.0812.5%1510.07357

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 318.158.35$8.252.4%61.0060
$46.00Jul 317.157.35$7.252.8%--0.9991
$46.50Jul 316.656.85$6.753.0%--0.9941
$47.00Jul 316.156.35$6.253.2%--0.9968
$47.50Jul 315.655.85$5.753.5%10.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.204.40$4.304.7%41.00524
$58.00Jul 314.704.85$4.783.1%141.00144
$58.50Jul 315.205.35$5.282.8%141.00171
$59.00Jul 315.705.85$5.782.6%121.00191
$59.50Jul 316.206.40$6.303.2%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 591 active (total vol 116.0K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.080.10$0.0922.2%6.4K0.127.8K
$53.00Jul 310.650.67$0.663.0%6.1K0.576.5K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.410.42$0.422.4%4.2K0.422.6K
$55.00Aug 70.680.70$0.692.9%3.9K0.321.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.070.09$0.0825.0%6.2K0.114.1K
$52.00Jul 310.140.15$0.156.7%2.9K0.194.2K
$48.00Aug 280.710.77$0.748.1%2.6K0.192.4K
$52.50Jul 310.260.27$0.273.7%2.1K0.291.4K
$45.00Aug 280.320.37$0.3514.3%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 80.5%, max 253.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21176.7%53.6%229.4%21795
$44.00Jul 31Aug 28159.7%49.7%221.2%58104
$43.50Jul 31Aug 7189.7%63.0%201.0%5114
$45.50Jul 31Aug 21134.8%49.6%172.0%2340
$44.50Jul 31Aug 14145.6%54.5%167.3%783
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4176.7%50.0%253.1%4160
$43.50Jul 31Aug 14189.7%57.4%230.7%172
$44.00Jul 31Sep 4159.7%48.8%227.2%49619
$45.50Jul 31Aug 21134.8%49.6%172.0%--805
$44.50Jul 31Aug 14145.6%54.5%167.3%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 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
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$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
$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
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$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. 279 found (best R:R 14.38, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.82$1.82$0.1810.11$45.82
$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
$50.50$51.00Aug 10$0.40$0.40$0.104.00$50.90
$52.00$52.50Jul 31$0.39$0.39$0.113.55$52.39
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$1.37$1.37$0.1310.54$56.13
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$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. 33 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0564.1%41.1%
$56.50Jul 31Aug 3$0.0663.3%40.9%
$56.00Jul 31Aug 3$0.0860.4%39.8%
$50.50Jul 31Aug 3$0.1055.6%40.3%
$55.50Jul 31Aug 3$0.1154.5%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0564.1%41.1%
$56.00Jul 31Aug 3$0.0760.4%39.8%
$56.50Jul 31Aug 3$0.0763.3%40.9%
$46.50Jul 31Aug 7$0.0999.1%56.5%
$50.50Jul 31Aug 3$0.0955.6%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 2.07% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.66$0.44$1.10$51.90$54.102.07%
$53.50Jul 31$0.42$0.69$1.11$52.39$54.612.09%
$52.50Jul 31$0.98$0.27$1.25$51.25$53.752.35%
$54.00Jul 31$0.25$1.02$1.27$52.73$55.272.39%
$52.00Jul 31$1.37$0.15$1.52$50.48$53.522.86%
$54.50Jul 31$0.15$1.43$1.58$52.92$56.082.97%
$53.00Aug 3$0.93$0.69$1.62$51.38$54.623.04%
$53.50Aug 3$0.69$0.96$1.65$51.85$55.153.10%
$52.50Aug 3$1.22$0.49$1.71$50.79$54.213.21%
$54.00Aug 3$0.48$1.25$1.73$52.27$55.733.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.23% of stock, avg 4.69%)

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$0.08$0.14$51.36$55.64
$55.00$51.00Jul 31$0.09$0.06$0.15$50.85$55.15
$55.00$51.50Jul 31$0.09$0.08$0.17$51.33$55.17
$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$0.08$0.23$51.27$54.73
$55.00$52.00Jul 31$0.09$0.15$0.24$51.76$55.24
$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 5.82, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.28$0.225.82$48.72$52.28
52/5356/56Sep 11$0.40$0.104.00$52.60$56.40
53/5456/57Sep 11$0.40$0.104.00$53.10$56.90
52/5356/57Sep 11$0.39$0.113.55$52.61$56.89
48/4852/53Sep 11$0.38$0.123.17$48.12$52.88
48/4853/54Sep 11$0.38$0.123.17$48.12$53.38
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$0.36$0.142.57$48.14$54.36
48/4854/54Sep 11$0.34$0.162.13$47.66$54.34

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
$45.00$46.00$47.00Aug 5$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$46.50$47.00$47.50Aug 7$0.05$0.459.00
$46.00$46.50$47.00Aug 12$0.05$0.459.00
$44.50$45.00$45.50Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.08$1.4217.75
$60.00$61.00$62.00Aug 14$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 $-0.95, 165 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-$0.56$1.94
$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-$0.66$1.84
$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-$0.43$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 5.64%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.520.6%5.64%6.18%7--
$54.00Sep 11$2.810.491.5%5.28%6.77%20--
$53.50Sep 4$2.780.510.6%5.22%5.77%2525
$54.50Sep 11$2.590.472.4%4.87%7.29%30--
$54.00Sep 4$2.570.481.5%4.83%6.31%2048
$53.50Aug 28$2.450.510.6%4.60%5.15%67166
$55.00Sep 11$2.400.443.4%4.51%7.87%8--
$54.50Sep 4$2.350.462.4%4.42%6.84%26751
$54.00Aug 28$2.220.481.5%4.17%5.66%39154
$55.50Sep 11$2.220.424.3%4.17%8.48%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 85,510
Total Puts 38,840
Put/Call Ratio 0.45
Net Difference 46,670

Prior's Put/Call Breakdown

Total Calls 109,830
Total Puts 67,040
Put/Call Ratio 0.61
Net Difference 42,790

Prior 7-Day Put/Call Summary

Total Calls 710,882
Total Puts 439,464
Average Put/Call Ratio 0.59
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