Tour v472
SLV
iShares Silver Trust
$53.45 +3.24%
(7/30 15:35) ◀
|
Thursday, July 30, 2026 (3:40pm)
January 2026
|
▶ (7/30 15:45)
◀ 7/30 15:40 ▶

Option Volume

Detail
ℹ
Current (07/30 3:40pm) 150,163
Calls: 99,559 (66%)
Puts: 50,604 (34%)
Prior (07/29) 274,911
Calls: 159,670 (58%)
Puts: 115,241 (42%)
Current vs Prior -45.38%
Calls: -37.65% (Calls)
Puts: -56.09% (Puts)
Prior 7-Day Total 1,226,558
Calls: 752,019 (61%)
Puts: 474,539 (39%)
Prior 7-Day Average 175,222
Calls: 107,431 (61%)
Puts: 67,791 (39%)
Current vs Prior 7-Day Avg -14.30%
Calls: -7.33%
Puts: -25.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:40pm) $25.01M
Calls: $17.81M (71%)
Puts: $7.20M (29%)
Prior (07/29) $46.85M
Calls: $34.93M (75%)
Puts: $11.92M (25%)
Current vs Prior -46.61%
Calls: -49.02%
Puts: -39.56%
Prior 7-Day Total $195.48M
Calls: $130.18M (67%)
Puts: $65.30M (33%)
Prior 7-Day Average $27.93M
Calls: $18.60M (67%)
Puts: $9.33M (33%)
Current vs Prior 7-Day Avg -10.44%
Calls: -4.26%
Puts: -22.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:40pm) 0.51
Prior (07/29) 0.72
Current vs Prior -29.58%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -17.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:40pm) 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 2.51% | 3.50%2.51% | 5.56%8.79% | 13.13%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -34.12% | -22.27%-34.12% | -9.82%-3.96% | -1.60%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -19.42% | -19.57%-26.29% | -7.26%-6.13% | -2.90%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -34.12% | -22.27%-34.12% | -9.82%-3.96% | -1.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.62% | 8.35%
Calls: 3.80% | 5.71%
Puts: 5.45% | 10.98%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -65.18% | -37.41%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -65.37% | -21.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($17.81M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 30% - 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 NEUTRAL
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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
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 482 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1410.5010.65$10.581.4%--0.9765
$43.00Aug 510.4010.55$10.481.4%541.00--
$43.50Aug 59.9010.05$9.981.5%581.00--
$44.00Aug 289.759.90$9.821.5%400.9125
$44.00Aug 59.409.55$9.481.6%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.307.40$7.351.4%--0.7712
$63.00Aug 79.509.65$9.571.6%21.0084
$54.00Aug 282.762.81$2.791.8%190.51236
$64.00Aug 2110.5510.75$10.651.9%520.903.7K
$64.00Jul 3110.4510.65$10.551.9%81.0015

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 70.050.06$0.0616.7%820.03255
$63.00Aug 70.060.07$0.0714.3%730.04327
$62.00Aug 70.070.08$0.0812.5%60.043.9K
$55.00Jul 310.100.11$0.119.1%7.1K0.147.8K
$60.00Aug 70.110.12$0.128.3%4.4K0.078.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.050.06$0.0616.7%6.2K0.084.1K
$45.50Aug 70.050.06$0.0616.7%--0.0313
$46.00Aug 70.060.07$0.0714.3%740.04111
$46.50Aug 70.080.09$0.0911.1%80.0486
$47.00Aug 70.090.10$0.1010.0%1170.05174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 510.4010.55$10.481.4%541.00--
$43.50Aug 59.9010.05$9.981.5%581.00--
$44.00Aug 59.409.55$9.481.6%--1.0015
$45.00Aug 58.408.60$8.502.4%--1.0011
$46.00Aug 57.407.60$7.502.7%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 313.453.65$3.555.6%101.00774
$57.50Jul 313.954.15$4.054.9%51.00524
$58.00Jul 314.454.65$4.554.4%161.00144
$58.50Jul 314.955.15$5.054.0%161.00171
$59.00Jul 315.455.65$5.553.6%141.00191

Most actively traded options today. High liquidity = easy entry/exit. 626 active (total vol 140.1K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.100.11$0.119.1%7.1K0.147.8K
$53.00Jul 310.770.80$0.793.8%6.7K0.646.5K
$53.50Jul 310.500.53$0.525.8%4.8K0.492.6K
$60.00Aug 70.110.12$0.128.3%4.4K0.078.1K
$54.00Jul 310.300.31$0.313.2%4.3K0.355.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.050.06$0.0616.7%6.2K0.084.1K
$47.00Aug 100.110.13$0.1216.7%4.1K0.064.0K
$50.00Aug 210.870.91$0.894.5%4.0K0.2534.9K
$52.00Jul 310.090.11$0.1020.0%3.1K0.144.2K
$52.50Jul 310.180.19$0.195.3%3.0K0.231.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 83.1%, max 241.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28166.3%49.4%236.8%98104
$43.00Jul 31Aug 28155.4%51.5%201.7%7122
$45.50Jul 31Aug 21140.8%49.6%184.0%2340
$44.50Jul 31Aug 14151.6%55.2%174.8%783
$43.50Jul 31Aug 7174.6%64.3%171.6%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 4166.3%48.8%241.1%50619
$43.00Jul 31Sep 4155.4%50.2%209.4%4160
$43.50Jul 31Aug 14174.6%57.3%204.7%1172
$45.50Jul 31Aug 21140.8%49.6%184.0%--805
$44.50Jul 31Aug 14151.6%55.2%174.8%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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$0.11$0.89$0.118.09$45.89
$47.00$46.00Aug 28$0.12$0.88$0.127.33$46.88
$47.00$46.00Sep 4$0.15$0.85$0.155.67$46.85
$48.00$47.00Sep 4$0.18$0.82$0.184.56$47.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 284 found (best R:R 11.50, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.85$0.85$0.155.67$46.85
$48.50$49.00Aug 21$0.40$0.40$0.104.00$48.90
$47.50$48.00Aug 28$0.40$0.40$0.104.00$47.90
$48.50$49.00Aug 28$0.40$0.40$0.104.00$48.90
$47.50$48.00Sep 4$0.40$0.40$0.104.00$47.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.84$1.84$0.1611.50$61.16
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$57.00$56.00Aug 5$0.88$0.88$0.127.33$56.12
$60.00$59.00Sep 4$0.87$0.87$0.136.69$59.13
$58.00$56.00Aug 10$1.70$1.70$0.305.67$56.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 31Aug 5$0.05125.7%65.2%
$57.00Jul 31Aug 3$0.0560.4%40.9%
$50.00Jul 31Aug 3$0.0663.1%41.3%
$56.50Jul 31Aug 3$0.0658.5%38.9%
$50.50Jul 31Aug 3$0.1060.5%40.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 31Aug 3$0.0660.5%40.1%
$56.50Jul 31Aug 3$0.0658.5%38.9%
$46.50Jul 31Aug 7$0.08104.0%56.7%
$56.00Jul 31Aug 3$0.0854.4%38.4%
$61.00Aug 7Aug 14$0.0853.6%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 2.00% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 31$0.52$0.55$1.07$52.43$54.572.00%
$53.00Jul 31$0.79$0.33$1.12$51.88$54.122.10%
$54.00Jul 31$0.31$0.85$1.16$52.84$55.162.17%
$52.50Jul 31$1.15$0.19$1.34$51.16$53.842.51%
$54.50Jul 31$0.19$1.23$1.42$53.08$55.922.66%
$53.50Aug 3$0.79$0.82$1.61$51.89$55.113.01%
$53.00Aug 3$1.05$0.59$1.64$51.36$54.643.07%
$54.00Aug 3$0.57$1.10$1.67$52.33$55.673.12%
$52.00Jul 31$1.58$0.10$1.68$50.32$53.683.14%
$55.00Jul 31$0.11$1.68$1.79$53.21$56.793.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.19% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.06$0.04$0.10$50.90$55.60
$55.50$51.50Jul 31$0.06$0.06$0.12$51.38$55.62
$55.00$51.00Jul 31$0.11$0.04$0.15$50.85$55.15
$55.50$52.00Jul 31$0.06$0.10$0.16$51.84$55.66
$55.00$51.50Jul 31$0.11$0.06$0.17$51.33$55.17
$55.00$52.00Jul 31$0.11$0.10$0.21$51.79$55.21
$54.50$51.00Jul 31$0.19$0.04$0.23$50.77$54.73
$54.50$51.50Jul 31$0.19$0.06$0.25$51.25$54.75
$55.50$52.50Jul 31$0.06$0.19$0.25$52.25$55.75
$54.50$52.00Jul 31$0.19$0.10$0.29$51.71$54.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 5.82, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.28$0.225.82$48.72$52.28
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38
48/4852/53Sep 11$0.38$0.123.17$47.62$52.88
48/4852/53Sep 11$0.38$0.123.17$48.12$52.88
48/4850/51Sep 11$1.11$0.392.85$46.89$50.61
48/4850/51Sep 11$1.11$0.392.85$47.39$50.61
48/4853/54Sep 11$0.36$0.142.57$47.64$53.36
48/4853/54Sep 11$0.36$0.142.57$48.14$53.36
48/4854/54Sep 11$0.35$0.152.33$47.65$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
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$49.50$51.00$52.50Sep 11$0.14$1.369.71
$50.00$50.50$51.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 12$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.08$0.9211.50
$52.00$52.50$53.00Jul 31$0.05$0.459.00
$52.00$52.50$53.00Aug 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. 173 found (best net $-0.04, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 10-$0.04$1.96
$61.00$63.001:2Aug 12-$0.06$1.94
$49.50$52.001:2Aug 12-$0.61$1.89
$62.00$63.001:2Aug 10-$0.05$0.95
$60.00$61.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Sep 11-$0.62$1.88
$47.50$46.001:2Aug 12-$0.03$1.47
$53.50$52.001:2Aug 12-$0.38$1.12
$47.00$46.001:2Aug 3$0.00$1.00
$56.00$53.501:2Sep 11-$1.57$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.89%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.150.520.1%5.89%5.99%10--
$54.00Sep 11$2.920.501.0%5.46%6.49%23--
$53.50Sep 4$2.900.520.1%5.43%5.52%3325
$54.50Sep 11$2.700.482.0%5.05%7.02%30--
$54.00Sep 4$2.670.501.0%5.00%6.02%2748
$53.50Aug 28$2.570.520.1%4.81%4.90%77166
$55.00Sep 11$2.500.452.9%4.68%7.58%8--
$54.50Sep 4$2.450.472.0%4.58%6.55%27051
$54.00Aug 28$2.340.491.0%4.38%5.41%51154
$55.50Sep 11$2.310.433.8%4.32%8.16%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 99,559
Total Puts 50,604
Put/Call Ratio 0.51
Net Difference 48,955

Prior's Put/Call Breakdown

Total Calls 159,670
Total Puts 115,241
Put/Call Ratio 0.72
Net Difference 44,429

Prior 7-Day Put/Call Summary

Total Calls 752,019
Total Puts 474,539
Average Put/Call Ratio 0.62
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