Tour v472
SLV
iShares Silver Trust
$53.49 +3.31%
(7/30 15:45) ◀
|
Thursday, July 30, 2026 (3:50pm)
January 2026
|
▶ (7/30 15:55)
◀ 7/30 15:50 ▶

Option Volume

Detail
ℹ
Current (07/30 3:50pm) 153,247
Calls: 100,828 (66%)
Puts: 52,419 (34%)
Prior (07/29) 282,052
Calls: 162,289 (58%)
Puts: 119,763 (42%)
Current vs Prior -45.67%
Calls: -37.87% (Calls)
Puts: -56.23% (Puts)
Prior 7-Day Total 1,234,660
Calls: 758,132 (61%)
Puts: 476,528 (39%)
Prior 7-Day Average 176,380
Calls: 108,304 (61%)
Puts: 68,075 (39%)
Current vs Prior 7-Day Avg -13.12%
Calls: -6.90%
Puts: -23.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 3:50pm) $28.26M
Calls: $18.13M (64%)
Puts: $10.12M (36%)
Prior (07/29) $46.89M
Calls: $34.28M (73%)
Puts: $12.61M (27%)
Current vs Prior -39.74%
Calls: -47.10%
Puts: -19.74%
Prior 7-Day Total $196.14M
Calls: $130.65M (67%)
Puts: $65.50M (33%)
Prior 7-Day Average $28.02M
Calls: $18.66M (67%)
Puts: $9.36M (33%)
Current vs Prior 7-Day Avg +0.84%
Calls: -2.84%
Puts: +8.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 3:50pm) 0.52
Prior (07/29) 0.74
Current vs Prior -29.55%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -15.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 3:50pm) 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% | 3.48%2.54% | 5.51%8.77% | 13.18%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -33.18% | -22.74%-33.19% | -10.50%-4.24% | -1.25%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -18.28% | -20.06%-25.25% | -7.96%-6.40% | -2.56%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -33.18% | -22.74%-33.19% | -10.50%-4.24% | -1.25%
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 64% call dollar volume ($18.13M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.52. 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
15:50BULLISHBULLISHBULLISH
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 464 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 2110.6510.80$10.731.4%1660.9374
$54.00Aug 212.022.05$2.041.5%6630.487.6K
$44.00Jul 319.409.55$9.481.6%580.9979
$45.00Aug 288.859.00$8.931.7%740.908
$45.00Aug 218.758.90$8.821.7%410.923.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.257.35$7.301.4%--0.7712
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 310.060.07$0.0714.3%1.3K0.101.5K
$60.00Aug 70.100.12$0.1118.2%4.4K0.078.1K
$56.00Aug 30.120.14$0.1315.4%1380.13234
$55.50Aug 30.170.20$0.1915.8%1280.17282
$54.50Jul 310.190.21$0.2010.0%2.0K0.243.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%--0.0313
$47.00Aug 100.110.13$0.1216.7%4.1K0.064.0K
$50.00Aug 50.150.18$0.1618.8%2230.11324
$46.00Aug 140.150.18$0.1618.8%340.07120
$49.00Aug 70.180.20$0.1910.5%570.10744

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. 629 active (total vol 142.4K, top 7.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.100.13$0.1225.0%7.2K0.157.8K
$53.00Jul 310.790.82$0.813.7%6.9K0.666.5K
$53.50Jul 310.520.56$0.547.4%4.9K0.512.6K
$54.00Jul 310.320.34$0.336.1%4.4K0.365.9K
$60.00Aug 70.100.12$0.1118.2%4.4K0.078.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.050.08$0.0742.9%6.3K0.084.1K
$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 310.080.13$0.1145.5%3.1K0.134.2K
$52.50Jul 310.170.21$0.1921.1%3.0K0.221.4K

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 83.0%, max 244.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28167.6%49.6%238.2%98104
$43.00Jul 31Aug 28156.4%51.7%202.9%7122
$44.50Jul 31Aug 14152.7%55.2%176.6%783
$45.50Jul 31Aug 21136.4%49.9%173.3%2340
$43.50Jul 31Aug 7175.8%64.6%172.1%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Sep 4167.6%48.7%244.3%50619
$43.00Jul 31Sep 4156.4%50.3%211.0%4160
$43.50Jul 31Aug 14175.8%56.7%210.0%2072
$44.50Jul 31Aug 14152.7%55.2%176.6%3115
$45.50Jul 31Aug 21136.4%49.9%173.3%2805

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 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$57.00$58.00Aug 12$0.15$0.85$0.155.67$57.15
$60.00$61.00Sep 4$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$48.00Aug 12$0.10$0.90$0.109.00$48.90
$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$0.19$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 12.33, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.88$0.88$0.127.33$46.88
$51.00$51.50Aug 7$0.40$0.40$0.104.00$51.40
$47.50$48.00Sep 4$0.40$0.40$0.104.00$47.90
$50.50$51.00Aug 7$0.39$0.39$0.113.55$50.89
$50.50$51.00Aug 10$0.39$0.39$0.113.55$50.89
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
$62.00$61.00Sep 4$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 31Aug 3$0.0559.9%40.7%
$50.50Jul 31Aug 3$0.0761.5%39.9%
$56.50Jul 31Aug 3$0.0758.0%38.7%
$56.00Jul 31Aug 3$0.0953.8%37.7%
$51.00Jul 31Aug 3$0.1256.3%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 31Aug 3$0.0561.5%39.9%
$46.50Jul 31Aug 7$0.06104.9%56.4%
$56.50Jul 31Aug 3$0.0658.0%38.7%
$56.00Jul 31Aug 3$0.0753.8%37.7%
$61.00Aug 7Aug 14$0.0853.8%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 2.04% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 31$0.54$0.55$1.09$52.41$54.592.04%
$53.00Jul 31$0.81$0.32$1.13$51.87$54.132.11%
$54.00Jul 31$0.33$0.83$1.16$52.84$55.162.17%
$52.50Jul 31$1.17$0.19$1.36$51.14$53.862.54%
$54.50Jul 31$0.20$1.21$1.41$53.09$55.912.64%
$53.50Aug 3$0.78$0.80$1.58$51.92$55.082.95%
$53.00Aug 3$1.06$0.57$1.63$51.37$54.633.05%
$54.00Aug 3$0.58$1.06$1.64$52.36$55.643.07%
$52.00Jul 31$1.59$0.11$1.70$50.30$53.703.18%
$55.00Jul 31$0.12$1.62$1.74$53.26$56.743.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.21% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 31$0.04$0.07$0.11$51.39$56.11
$55.50$51.50Jul 31$0.07$0.07$0.14$51.36$55.64
$56.00$52.00Jul 31$0.04$0.11$0.15$51.85$56.15
$55.50$52.00Jul 31$0.07$0.11$0.18$51.82$55.68
$55.00$51.50Jul 31$0.12$0.07$0.19$51.31$55.19
$55.00$52.00Jul 31$0.12$0.11$0.23$51.77$55.23
$56.00$52.50Jul 31$0.04$0.19$0.23$52.27$56.23
$55.50$52.50Jul 31$0.07$0.19$0.26$52.24$55.76
$54.50$51.50Jul 31$0.20$0.07$0.27$51.23$54.77
$54.50$52.00Jul 31$0.20$0.11$0.31$51.69$54.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 6.14, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.29$0.216.14$48.71$52.29
52/5356/56Sep 11$0.40$0.104.00$52.60$56.40
48/4850/51Sep 11$1.12$0.382.95$47.38$50.62
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
48/4850/51Sep 11$1.10$0.402.75$46.90$50.60
48/4852/53Sep 11$0.35$0.152.33$47.65$52.85
48/4853/54Sep 11$0.35$0.152.33$47.65$53.35
48/4854/54Sep 11$0.35$0.152.33$48.15$54.35
48/4854/54Sep 11$0.34$0.162.13$48.16$53.84

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
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 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$0.12$1.3811.50
$48.50$49.00$49.50Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 12$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$0.08$0.9211.50
$51.00$51.50$52.00Aug 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. 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-$0.67$1.83
$60.00$61.001:2Aug 7-$0.05$0.95
$62.00$63.001:2Aug 10-$0.05$0.95
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-$0.36$1.14
$56.00$53.501:2Sep 11-$1.58$0.92
$45.00$44.001:2Aug 21-$0.10$0.90

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 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.150.530.0%5.89%5.91%10--
$54.00Sep 11$2.940.500.9%5.50%6.45%23--
$53.50Sep 4$2.920.520.0%5.46%5.48%3525
$54.50Sep 11$2.730.481.9%5.10%6.99%30--
$54.00Sep 4$2.690.500.9%5.03%5.98%2948
$53.50Aug 28$2.590.520.0%4.84%4.86%79166
$55.00Sep 11$2.520.462.8%4.71%7.53%8--
$54.50Sep 4$2.470.471.9%4.62%6.51%27151
$54.00Aug 28$2.360.490.9%4.41%5.37%54154
$55.50Sep 11$2.330.433.8%4.36%8.11%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 100,828
Total Puts 52,419
Put/Call Ratio 0.52
Net Difference 48,409

Prior's Put/Call Breakdown

Total Calls 162,289
Total Puts 119,763
Put/Call Ratio 0.74
Net Difference 42,526

Prior 7-Day Put/Call Summary

Total Calls 758,132
Total Puts 476,528
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