Tour v472
SLV
iShares Silver Trust
$53.18 +2.71%
(7/30 14:55) ◀
|
Thursday, July 30, 2026 (3:00pm)
January 2026
|
▶ (7/30 15:10)
◀ 7/30 15:00 ▶

Option Volume

Detail
ℹ
Current (07/30 3:00pm) 128,135
Calls: 88,422 (69%)
Puts: 39,713 (31%)
Prior (07/29) 199,171
Calls: 125,043 (63%)
Puts: 74,128 (37%)
Current vs Prior -35.67%
Calls: -29.29% (Calls)
Puts: -46.43% (Puts)
Prior 7-Day Total 1,161,841
Calls: 718,934 (62%)
Puts: 442,907 (38%)
Prior 7-Day Average 165,977
Calls: 102,704 (62%)
Puts: 63,272 (38%)
Current vs Prior 7-Day Avg -22.80%
Calls: -13.91%
Puts: -37.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:00pm) $19.14M
Calls: $15.37M (80%)
Puts: $3.76M (20%)
Prior (07/29) $41.19M
Calls: $33.33M (81%)
Puts: $7.85M (19%)
Current vs Prior -53.54%
Calls: -53.89%
Puts: -52.06%
Prior 7-Day Total $177.66M
Calls: $122.59M (69%)
Puts: $55.07M (31%)
Prior 7-Day Average $25.38M
Calls: $17.51M (69%)
Puts: $7.87M (31%)
Current vs Prior 7-Day Avg -24.60%
Calls: -12.23%
Puts: -52.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:00pm) 0.45
Prior (07/29) 0.59
Current vs Prior -24.24%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -24.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:00pm) 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% | 3.54%2.54% | 5.58%8.86% | 13.22%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -33.29% | -21.45%-33.29% | -9.37%-3.27% | -0.96%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -18.40% | -18.73%-25.36% | -6.79%-5.45% | -2.26%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -33.29% | -21.45%-33.29% | -9.37%-3.27% | -0.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.16% | 6.36%
Calls: 4.69% | 5.49%
Puts: 5.63% | 7.22%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -61.12% | -52.32%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -61.33% | -40.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($15.37M) vs puts ($3.76M). Light premium activity with dollar volume down 54% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (88,422 calls vs 39,713 puts). P/C ratio dropping 24% - 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
15:00BULLISHBULLISHBULLISH
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 485 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1410.2510.40$10.331.5%--1.0065
$44.00Aug 289.509.65$9.571.6%--0.9125
$45.00Aug 218.458.60$8.521.8%410.913.3K
$48.00Aug 145.555.65$5.601.8%1380.8654
$45.00Aug 58.158.30$8.231.8%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.9510.05$10.001.0%40.914.2K
$63.00Aug 2810.0510.20$10.131.5%20.8833
$62.00Sep 49.259.40$9.321.6%20.832
$61.00Sep 48.358.50$8.431.8%10.81--
$61.00Aug 218.058.20$8.131.8%40.874.2K

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%6.5K0.117.8K
$61.00Aug 70.070.08$0.0812.5%1600.04923
$60.00Aug 70.090.10$0.1010.0%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%1520.07357
$46.00Aug 70.070.08$0.0812.5%410.04111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 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
$57.00Jul 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. 594 active (total vol 119.7K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.070.08$0.0812.5%6.5K0.117.8K
$53.00Jul 310.620.65$0.644.7%6.4K0.566.5K
$60.00Aug 70.090.10$0.1010.0%4.3K0.068.1K
$53.50Jul 310.380.41$0.407.5%4.3K0.412.6K
$55.00Aug 70.660.68$0.673.0%4.0K0.311.8K
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 280.720.78$0.758.0%2.6K0.192.4K
$52.50Jul 310.260.27$0.273.7%2.2K0.301.4K
$45.00Aug 280.350.37$0.365.6%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 78.0%, max 229.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28160.2%49.7%222.7%58104
$43.00Jul 31Aug 21150.1%53.4%181.0%21795
$44.50Jul 31Aug 14146.0%54.3%169.0%783
$43.50Jul 31Aug 7168.6%62.8%168.5%5114
$45.50Jul 31Aug 21130.0%49.3%163.4%2340
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 4160.2%48.6%229.9%49619
$43.00Jul 31Sep 4150.1%50.0%200.4%4160
$43.50Jul 31Aug 14168.6%57.2%194.7%172
$44.50Jul 31Aug 14146.0%54.3%169.0%3115
$45.50Jul 31Aug 21130.0%49.3%163.4%--805

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 1.95)

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$0.13$0.87$0.136.69$59.13
$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$0.11$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
$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. 281 found (best R:R 15.67, avg 1.53)

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
$51.00$51.50Aug 5$0.40$0.40$0.104.00$51.40
$49.00$49.50Aug 7$0.40$0.40$0.104.00$49.40
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
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$58.00$56.00Aug 10$1.73$1.73$0.276.41$56.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0662.3%41.5%
$50.00Jul 31Aug 3$0.0863.9%40.7%
$56.00Jul 31Aug 3$0.0858.4%39.9%
$55.50Jul 31Aug 3$0.1154.4%38.1%
$50.50Jul 31Aug 3$0.1355.3%39.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0563.9%40.7%
$56.00Jul 31Aug 3$0.0758.4%39.9%
$56.50Jul 31Aug 3$0.0762.3%41.5%
$46.50Jul 31Aug 7$0.0999.3%56.2%
$50.50Jul 31Aug 3$0.0955.3%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 2.05% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.64$0.45$1.09$51.91$54.092.05%
$53.50Jul 31$0.40$0.71$1.11$52.39$54.612.09%
$52.50Jul 31$0.96$0.27$1.23$51.27$53.732.31%
$54.00Jul 31$0.23$1.05$1.28$52.72$55.282.41%
$52.00Jul 31$1.32$0.15$1.47$50.53$53.472.76%
$54.50Jul 31$0.13$1.46$1.59$52.91$56.092.99%
$53.00Aug 3$0.91$0.71$1.62$51.38$54.623.05%
$53.50Aug 3$0.67$0.97$1.64$51.86$55.143.08%
$52.50Aug 3$1.21$0.51$1.72$50.78$54.223.23%
$54.00Aug 3$0.46$1.27$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 0.19% of stock, avg 4.68%)

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$0.13$0.05$0.18$50.82$54.68
$55.50$52.00Jul 31$0.05$0.15$0.20$51.80$55.70
$54.50$51.50Jul 31$0.13$0.08$0.21$51.29$54.71
$55.00$52.00Jul 31$0.08$0.15$0.23$51.77$55.23
$54.00$51.00Jul 31$0.23$0.05$0.28$50.72$54.28
$54.50$52.00Jul 31$0.13$0.15$0.28$51.72$54.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 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
52/5356/57Sep 11$0.40$0.104.00$52.60$56.90
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$0.38$0.123.17$48.62$52.38
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$52.00$52.50$53.00Aug 5$0.05$0.459.00
$48.50$49.00$49.50Aug 7$0.05$0.459.00
$49.50$50.00$50.50Aug 7$0.05$0.459.00
$47.50$48.00$48.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 12$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$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$55.50Aug 3$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. 165 found (best net $-0.98, 164 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
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 7-$0.06$0.94
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%6.24%10--
$54.00Sep 11$2.800.491.5%5.27%6.81%23--
$53.50Sep 4$2.760.510.6%5.19%5.79%3025
$54.50Sep 11$2.580.472.5%4.85%7.33%30--
$54.00Sep 4$2.530.481.5%4.76%6.30%2248
$53.50Aug 28$2.440.510.6%4.59%5.19%67166
$55.00Sep 11$2.380.443.4%4.48%7.90%8--
$54.50Sep 4$2.340.462.5%4.40%6.88%26751
$54.00Aug 28$2.210.471.5%4.16%5.70%39154
$55.50Sep 11$2.210.424.4%4.16%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 88,422
Total Puts 39,713
Put/Call Ratio 0.45
Net Difference 48,709

Prior's Put/Call Breakdown

Total Calls 125,043
Total Puts 74,128
Put/Call Ratio 0.59
Net Difference 50,915

Prior 7-Day Put/Call Summary

Total Calls 718,934
Total Puts 442,907
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