Tour v472
SLV
iShares Silver Trust
$53.48 +3.29%
(7/30 15:40) ◀
|
Thursday, July 30, 2026 (3:45pm)
January 2026
|
▶ (7/30 15:50)
◀ 7/30 15:45 ▶

Option Volume

Detail
ℹ
Current (07/30 3:45pm) 151,287
Calls: 100,202 (66%)
Puts: 51,085 (34%)
Prior (07/29) 278,789
Calls: 160,457 (58%)
Puts: 118,332 (42%)
Current vs Prior -45.73%
Calls: -37.55% (Calls)
Puts: -56.83% (Puts)
Prior 7-Day Total 1,230,994
Calls: 755,581 (61%)
Puts: 475,413 (39%)
Prior 7-Day Average 175,856
Calls: 107,940 (61%)
Puts: 67,916 (39%)
Current vs Prior 7-Day Avg -13.97%
Calls: -7.17%
Puts: -24.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:45pm) $25.23M
Calls: $18.01M (71%)
Puts: $7.22M (29%)
Prior (07/29) $46.85M
Calls: $34.55M (74%)
Puts: $12.30M (26%)
Current vs Prior -46.15%
Calls: -47.87%
Puts: -41.31%
Prior 7-Day Total $195.86M
Calls: $130.46M (67%)
Puts: $65.39M (33%)
Prior 7-Day Average $27.98M
Calls: $18.64M (67%)
Puts: $9.34M (33%)
Current vs Prior 7-Day Avg -9.83%
Calls: -3.37%
Puts: -22.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:45pm) 0.51
Prior (07/29) 0.74
Current vs Prior -30.87%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -17.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:45pm) 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% | 5.52%8.77% | 13.15%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -34.15% | -22.31%-34.15% | -10.48%-4.22% | -1.52%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -19.46% | -19.62%-26.33% | -7.94%-6.38% | -2.81%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -34.15% | -22.31%-34.15% | -10.48%-4.22% | -1.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.01% | 9.33%
Calls: 2.47% | 7.55%
Puts: 7.55% | 11.11%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -62.25% | -30.06%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -62.45% | -12.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($18.01M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 31% - 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
15:45BULLISHBULLISHBULLISH
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 476 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 3110.4010.55$10.481.4%511.0021
$43.50Jul 319.9010.05$9.981.5%510.994
$44.00Jul 319.409.55$9.481.6%580.9979
$48.00Aug 286.256.35$6.301.6%780.8244
$45.00Aug 288.859.00$8.931.7%740.908
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 287.057.15$7.101.4%30.80279
$64.00Sep 410.7510.95$10.851.8%70.86--
$64.00Aug 2110.5510.75$10.651.9%520.923.7K
$64.00Jul 3110.4510.65$10.551.9%81.0015
$63.00Sep 49.8510.05$9.952.0%--0.8414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 70.050.06$0.0616.7%820.03255
$55.50Jul 310.060.07$0.0714.3%1.3K0.101.5K
$63.00Aug 70.060.07$0.0714.3%730.04327
$62.00Aug 70.070.08$0.0812.5%60.043.9K
$55.00Jul 310.100.12$0.1118.2%7.1K0.157.8K
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%1070.04111
$50.50Aug 30.080.09$0.0911.1%1370.0881
$46.50Aug 70.080.09$0.0911.1%80.0486

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 310.4010.60$10.501.9%--1.0032
$44.00Aug 39.409.60$9.502.1%--1.0034
$44.50Aug 38.909.10$9.002.2%--1.0030
$45.50Aug 37.908.10$8.002.5%--1.0022
$46.00Aug 37.407.60$7.502.7%--1.0028
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 141.2K, top 7.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.100.12$0.1118.2%7.1K0.157.8K
$53.00Jul 310.800.82$0.812.5%6.8K0.656.5K
$53.50Jul 310.510.54$0.535.7%4.8K0.502.6K
$60.00Aug 70.110.12$0.128.3%4.4K0.078.1K
$54.00Jul 310.310.34$0.339.1%4.4K0.365.9K
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 210.860.90$0.884.5%4.0K0.2534.9K
$52.00Jul 310.100.11$0.119.1%3.1K0.144.2K
$52.50Jul 310.170.19$0.1811.1%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 82.9%, max 242.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28167.1%49.6%237.2%98104
$43.00Jul 31Aug 28156.0%51.7%202.0%7122
$45.50Jul 31Aug 21141.4%49.6%185.1%2340
$44.50Jul 31Aug 14152.2%55.2%175.8%783
$43.50Jul 31Aug 7175.3%64.5%171.7%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 4167.2%48.8%242.3%50619
$43.00Jul 31Sep 4156.1%50.3%210.3%4160
$43.50Jul 31Aug 14175.4%56.7%209.4%2072
$45.50Jul 31Aug 21141.5%49.6%185.2%--805
$44.50Jul 31Aug 14152.3%55.2%176.0%3115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 9.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 21$0.10$0.90$0.109.00$60.10
$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
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$60.00$61.00Sep 4$0.14$0.86$0.146.14$60.14
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. 280 found (best R:R 12.33, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.90$0.90$0.109.00$46.90
$51.50$52.00Aug 5$0.40$0.40$0.104.00$51.90
$47.00$47.50Aug 28$0.40$0.40$0.104.00$47.40
$47.50$48.00Sep 4$0.40$0.40$0.104.00$47.90
$48.50$49.00Sep 4$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.85$1.85$0.1512.33$61.15
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$57.00$56.00Aug 5$0.89$0.89$0.118.09$56.11
$60.00$59.00Sep 4$0.88$0.88$0.127.33$59.12
$62.00$61.00Sep 4$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 31Aug 3$0.0560.0%40.7%
$56.50Jul 31Aug 3$0.0658.0%38.6%
$50.00Jul 31Aug 3$0.0863.8%41.6%
$50.50Jul 31Aug 3$0.0861.2%39.9%
$56.00Jul 31Aug 3$0.1053.8%38.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0558.0%38.6%
$50.50Jul 31Aug 3$0.0661.2%39.9%
$46.50Jul 31Aug 7$0.08104.6%57.0%
$56.00Jul 31Aug 3$0.0853.8%38.1%
$61.00Aug 7Aug 14$0.0853.3%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 1.98% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 31$0.53$0.53$1.06$52.44$54.561.98%
$53.00Jul 31$0.81$0.32$1.13$51.87$54.132.11%
$54.00Jul 31$0.33$0.85$1.18$52.82$55.182.21%
$52.50Jul 31$1.18$0.18$1.36$51.14$53.862.54%
$54.50Jul 31$0.19$1.20$1.39$53.11$55.892.60%
$53.50Aug 3$0.80$0.81$1.61$51.89$55.113.01%
$53.00Aug 3$1.06$0.59$1.65$51.35$54.653.09%
$54.00Aug 3$0.58$1.08$1.66$52.34$55.663.10%
$52.00Jul 31$1.60$0.11$1.71$50.29$53.713.20%
$55.00Jul 31$0.11$1.62$1.73$53.27$56.733.23%

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
$56.00$51.50Jul 31$0.04$0.06$0.10$51.40$56.10
$55.50$51.50Jul 31$0.07$0.06$0.13$51.37$55.63
$56.00$52.00Jul 31$0.04$0.11$0.15$51.85$56.15
$55.00$51.50Jul 31$0.11$0.06$0.17$51.33$55.17
$55.50$52.00Jul 31$0.07$0.11$0.18$51.82$55.68
$55.00$52.00Jul 31$0.11$0.11$0.22$51.78$55.22
$56.00$52.50Jul 31$0.04$0.18$0.22$52.28$56.22
$54.50$51.50Jul 31$0.19$0.06$0.25$51.25$54.75
$55.50$52.50Jul 31$0.07$0.18$0.25$52.25$55.75
$55.00$52.50Jul 31$0.11$0.18$0.29$52.21$55.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 5.52, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.27$0.235.52$48.73$52.27
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
48/4850/51Sep 11$1.13$0.373.05$46.87$50.63
48/4850/51Sep 11$1.13$0.373.05$47.37$50.63
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
48/4852/53Sep 11$0.36$0.142.57$48.14$52.86
48/4853/54Sep 11$0.36$0.142.57$48.14$53.36
48/4854/54Sep 11$0.34$0.162.13$47.66$54.34
48/4854/54Sep 11$0.34$0.162.12$48.16$54.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$52.00$52.50$53.00Jul 31$0.05$0.459.00
$48.50$49.00$49.50Aug 3$0.05$0.459.00
$52.00$52.50$53.00Aug 3$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$62.00Sep 4$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
$60.00$61.00$62.00Aug 21$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. 172 found (best net $-0.04, 171 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-$0.65$1.85
$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-$0.04$1.46
$53.50$52.001:2Aug 12-$0.35$1.15
$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. 146 found (best yield 5.89%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.150.530.0%5.89%5.93%10--
$54.00Sep 11$2.940.501.0%5.50%6.47%23--
$53.50Sep 4$2.910.520.0%5.44%5.48%3525
$54.50Sep 11$2.720.481.9%5.09%6.99%30--
$54.00Sep 4$2.690.501.0%5.03%6.00%2948
$53.50Aug 28$2.590.520.0%4.84%4.88%79166
$55.00Sep 11$2.520.462.8%4.71%7.55%8--
$54.50Sep 4$2.470.471.9%4.62%6.53%27051
$54.00Aug 28$2.350.491.0%4.39%5.37%54154
$55.50Sep 11$2.320.433.8%4.34%8.12%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 100,202
Total Puts 51,085
Put/Call Ratio 0.51
Net Difference 49,117

Prior's Put/Call Breakdown

Total Calls 160,457
Total Puts 118,332
Put/Call Ratio 0.74
Net Difference 42,125

Prior 7-Day Put/Call Summary

Total Calls 755,581
Total Puts 475,413
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