Tour v472
SLV
iShares Silver Trust
$53.17 +2.69%
(7/30 14:50) ◀
|
Thursday, July 30, 2026 (2:55pm)
January 2026
|
▶ (7/30 15:00)
◀ 7/30 14:55 ▶

Option Volume

Detail
ℹ
Current (07/30 2:55pm) 126,495
Calls: 86,917 (69%)
Puts: 39,578 (31%)
Prior (07/29) 196,246
Calls: 123,288 (63%)
Puts: 72,958 (37%)
Current vs Prior -35.54%
Calls: -29.50% (Calls)
Puts: -45.75% (Puts)
Prior 7-Day Total 1,159,696
Calls: 717,527 (62%)
Puts: 442,169 (38%)
Prior 7-Day Average 165,670
Calls: 102,503 (62%)
Puts: 63,167 (38%)
Current vs Prior 7-Day Avg -23.65%
Calls: -15.21%
Puts: -37.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:55pm) $19.05M
Calls: $15.30M (80%)
Puts: $3.74M (20%)
Prior (07/29) $41.16M
Calls: $33.36M (81%)
Puts: $7.80M (19%)
Current vs Prior -53.72%
Calls: -54.12%
Puts: -52.00%
Prior 7-Day Total $177.39M
Calls: $122.45M (69%)
Puts: $54.94M (31%)
Prior 7-Day Average $25.34M
Calls: $17.49M (69%)
Puts: $7.85M (31%)
Current vs Prior 7-Day Avg -24.84%
Calls: -12.50%
Puts: -52.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:55pm) 0.46
Prior (07/29) 0.59
Current vs Prior -23.05%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -23.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:55pm) 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% | 3.54%2.56% | 5.59%8.86% | 13.22%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -32.78% | -21.44%-32.78% | -9.35%-3.25% | -0.94%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -17.78% | -18.71%-24.80% | -6.78%-5.43% | -2.25%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -32.78% | -21.44%-32.78% | -9.35%-3.25% | -0.94%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.83% | 7.46%
Calls: 4.62% | 7.69%
Puts: 7.04% | 7.22%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -56.07% | -44.08%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -56.31% | -30.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($15.30M) vs puts ($3.74M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (86,917 calls vs 39,578 puts). P/C ratio dropping 23% - 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
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 481 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 43.553.60$3.581.4%990.5941
$43.00Aug 1410.2510.40$10.331.5%--0.9765
$44.00Aug 289.509.65$9.571.6%--0.9225
$45.00Aug 218.458.60$8.521.8%410.923.3K
$48.00Aug 145.555.65$5.601.8%1380.8754
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 410.1510.30$10.231.5%--0.8514
$63.00Aug 2810.0510.20$10.131.5%20.8733
$63.00Aug 219.9010.05$9.981.5%40.904.2K
$62.00Sep 49.259.40$9.321.6%20.832
$61.00Sep 48.358.50$8.431.8%10.81--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 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
$55.00Jul 310.070.08$0.0812.5%6.4K0.117.8K
$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
$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
$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
$43.00Aug 510.1010.30$10.202.0%541.00--
$43.50Aug 59.609.80$9.702.1%581.00--
$44.00Aug 59.109.30$9.202.2%--1.0015
$45.00Aug 58.158.35$8.252.4%--1.0011
$46.00Aug 57.157.35$7.252.8%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 313.753.90$3.833.9%51.00774
$57.50Jul 314.204.40$4.304.7%41.00524
$58.00Jul 314.704.90$4.804.2%141.00144
$58.50Jul 315.205.45$5.334.7%161.00171
$59.00Jul 315.705.90$5.803.4%121.00191

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 118.0K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.070.08$0.0812.5%6.4K0.117.8K
$53.00Jul 310.630.66$0.654.6%6.4K0.566.5K
$60.00Aug 70.100.11$0.119.1%4.3K0.068.1K
$53.50Jul 310.390.42$0.417.3%4.3K0.412.6K
$55.00Aug 70.660.69$0.684.4%3.9K0.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.070.09$0.0825.0%6.2K0.114.1K
$52.00Jul 310.140.16$0.1513.3%2.9K0.194.2K
$48.00Aug 280.720.78$0.758.0%2.6K0.192.4K
$52.50Jul 310.250.28$0.2711.1%2.2K0.301.4K
$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 78.2%, max 229.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28160.1%49.7%222.5%58104
$43.00Jul 31Aug 21150.0%53.5%180.5%21795
$44.50Jul 31Aug 14145.9%54.3%168.7%783
$43.50Jul 31Aug 7168.5%62.9%168.0%5114
$45.50Jul 31Aug 21129.9%49.4%163.0%2340
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 4160.1%48.6%229.6%49619
$43.00Jul 31Sep 4150.0%50.0%200.1%4160
$43.50Jul 31Aug 14168.5%57.2%194.5%172
$44.50Jul 31Aug 14145.9%54.3%168.7%3115
$45.50Jul 31Aug 21129.9%49.4%163.0%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 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
$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
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
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$0.11$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$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.82$1.82$0.1810.11$45.82
$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
$48.50$49.00Aug 21$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 5$1.38$1.38$0.1211.50$56.12
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$62.00$61.00Sep 4$0.89$0.89$0.118.09$61.11
$58.00$56.00Aug 10$1.73$1.73$0.276.41$56.27
$61.00$60.00Aug 28$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 31Aug 5$0.05120.8%63.4%
$56.50Jul 31Aug 3$0.0662.1%41.4%
$50.00Jul 31Aug 3$0.0863.9%40.7%
$56.00Jul 31Aug 3$0.0858.1%39.8%
$50.50Jul 31Aug 3$0.0955.4%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0563.9%40.7%
$56.00Jul 31Aug 3$0.0758.1%39.9%
$56.50Jul 31Aug 3$0.0762.1%41.5%
$46.50Jul 31Aug 7$0.0999.3%56.3%
$50.50Jul 31Aug 3$0.0955.4%39.9%

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$0.65$0.45$1.10$51.90$54.102.07%
$53.50Jul 31$0.41$0.71$1.12$52.38$54.622.11%
$52.50Jul 31$0.96$0.27$1.23$51.27$53.732.31%
$54.00Jul 31$0.24$1.05$1.29$52.71$55.292.43%
$52.00Jul 31$1.35$0.15$1.50$50.50$53.502.82%
$54.50Jul 31$0.14$1.46$1.60$52.90$56.103.01%
$53.00Aug 3$0.91$0.71$1.62$51.38$54.623.05%
$53.50Aug 3$0.66$0.97$1.63$51.87$55.133.07%
$52.50Aug 3$1.21$0.50$1.71$50.79$54.213.22%
$54.00Aug 3$0.47$1.27$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 0.19% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.05$0.05$0.10$50.90$55.60
$55.00$51.00Jul 31$0.08$0.05$0.13$50.87$55.13
$55.50$51.50Jul 31$0.05$0.08$0.13$51.37$55.63
$55.00$51.50Jul 31$0.08$0.08$0.16$51.34$55.16
$54.50$51.00Jul 31$0.14$0.05$0.19$50.81$54.69
$55.50$52.00Jul 31$0.05$0.15$0.20$51.80$55.70
$54.50$51.50Jul 31$0.14$0.08$0.22$51.28$54.72
$55.00$52.00Jul 31$0.08$0.15$0.23$51.77$55.23
$54.00$51.00Jul 31$0.24$0.05$0.29$50.71$54.29
$54.50$52.00Jul 31$0.14$0.15$0.29$51.71$54.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 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
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
52/5356/57Sep 11$0.39$0.113.55$52.61$56.89
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
48/4852/53Sep 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$53.85
48/4854/54Sep 11$0.35$0.152.33$48.15$54.35
48/4854/54Sep 11$0.34$0.162.13$47.66$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 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
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$49.50$50.00$50.50Aug 7$0.05$0.459.00
$45.50$46.00$46.50Aug 12$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$50.00$51.00$52.00Aug 12$0.08$0.9211.50
$56.00$57.00$58.00Aug 21$0.08$0.9211.50
$51.50$52.00$52.50Jul 31$0.05$0.459.00
$54.50$55.00$55.50Jul 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 $-0.98, 165 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-$0.98$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-$0.05$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 5.64%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.520.6%5.64%6.26%10--
$54.00Sep 11$2.790.491.6%5.25%6.81%23--
$53.50Sep 4$2.770.510.6%5.21%5.83%2525
$54.50Sep 11$2.570.472.5%4.83%7.33%30--
$54.00Sep 4$2.550.481.6%4.80%6.36%2048
$53.50Aug 28$2.440.510.6%4.59%5.21%67166
$55.00Sep 11$2.390.443.4%4.50%7.94%8--
$54.50Sep 4$2.340.462.5%4.40%6.90%26751
$54.00Aug 28$2.220.471.6%4.18%5.74%39154
$55.50Sep 11$2.210.424.4%4.16%8.54%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 86,917
Total Puts 39,578
Put/Call Ratio 0.46
Net Difference 47,339

Prior's Put/Call Breakdown

Total Calls 123,288
Total Puts 72,958
Put/Call Ratio 0.59
Net Difference 50,330

Prior 7-Day Put/Call Summary

Total Calls 717,527
Total Puts 442,169
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