Tour v472
SLV
iShares Silver Trust
$53.23 +2.81%
(7/30 12:00) ◀
|
Thursday, July 30, 2026 (12:05pm)
January 2026
|
▶ (7/30 12:10)
◀ 7/30 12:05 ▶

Option Volume

Detail
ℹ
Current (07/30 12:05pm) 80,801
Calls: 53,884 (67%)
Puts: 26,917 (33%)
Prior (07/29) 75,025
Calls: 45,857 (61%)
Puts: 29,168 (39%)
Current vs Prior +7.70%
Calls: +17.50% (Calls)
Puts: -7.72% (Puts)
Prior 7-Day Total 1,009,384
Calls: 606,748 (60%)
Puts: 402,636 (40%)
Prior 7-Day Average 144,197
Calls: 86,678 (60%)
Puts: 57,519 (40%)
Current vs Prior 7-Day Avg -43.97%
Calls: -37.83%
Puts: -53.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:05pm) $12.59M
Calls: $10.51M (83%)
Puts: $2.09M (17%)
Prior (07/29) $22.37M
Calls: $15.98M (71%)
Puts: $6.39M (29%)
Current vs Prior -43.69%
Calls: -34.25%
Puts: -67.32%
Prior 7-Day Total $154.80M
Calls: $104.68M (68%)
Puts: $50.12M (32%)
Prior 7-Day Average $22.11M
Calls: $14.95M (68%)
Puts: $7.16M (32%)
Current vs Prior 7-Day Avg -43.05%
Calls: -29.73%
Puts: -70.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:05pm) 0.50
Prior (07/29) 0.64
Current vs Prior -21.46%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -20.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:05pm) 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 2.76% | 3.63%2.76% | 5.64%8.85% | 13.15%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.43% | -19.44%-27.43% | -8.54%-3.36% | -1.48%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.23% | -16.65%-18.81% | -5.94%-5.54% | -2.77%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.43% | -19.44%-27.43% | -8.54%-3.36% | -1.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.78% | 9.32%
Calls: 2.74% | 9.37%
Puts: 10.81% | 9.28%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -48.91% | -30.13%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -49.18% | -12.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($10.51M) vs puts ($2.09M). Extreme bullish P/C ratio of 0.50 - heavy call buying (53,884 calls vs 26,917 puts). P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (761,280 calls vs 339,126 puts) suggests bullish positioning.

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
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 427 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1210.2510.40$10.331.5%--1.0016
$44.00Aug 289.559.70$9.631.6%--0.9125
$45.00Aug 218.508.65$8.571.8%--0.913.3K
$45.00Aug 148.358.50$8.431.8%--0.9349
$45.00Aug 128.308.45$8.381.8%--0.9419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.0010.15$10.071.5%20.8833
$57.50Aug 285.205.30$5.251.9%10.7119
$63.00Sep 410.1010.30$10.202.0%--0.8414
$60.00Sep 47.457.60$7.532.0%--0.7712
$63.00Aug 219.8510.05$9.952.0%10.914.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%1.9K0.073.1K
$57.50Aug 30.050.06$0.0616.7%570.05355
$62.00Aug 70.050.06$0.0616.7%10.033.9K
$60.00Aug 70.090.10$0.1010.0%1270.068.1K
$55.00Jul 310.110.12$0.128.3%2.9K0.147.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.060.07$0.0714.3%1.0K0.082.5K
$46.00Aug 70.070.08$0.0812.5%50.04111
$46.50Aug 70.080.09$0.0911.1%50.0586
$51.50Jul 310.100.12$0.1118.2%3.4K0.134.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 310.1510.35$10.252.0%--1.0032
$44.00Aug 39.159.35$9.252.2%--1.0034
$44.50Aug 38.658.85$8.752.3%--1.0030
$45.50Aug 37.657.85$7.752.6%--1.0022
$46.00Aug 37.157.35$7.252.8%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 314.704.90$4.804.2%41.00144
$58.50Jul 315.205.40$5.303.8%111.00171
$59.00Jul 315.705.90$5.803.4%41.00191
$59.50Jul 316.206.40$6.303.2%--1.0030
$60.00Jul 316.706.90$6.802.9%661.00203

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 74.7K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.720.74$0.732.7%4.8K0.576.5K
$54.00Aug 71.011.06$1.044.8%2.9K0.431.0K
$55.00Jul 310.110.12$0.128.3%2.9K0.147.8K
$53.50Jul 310.460.48$0.474.3%2.7K0.432.6K
$52.50Jul 311.011.09$1.057.6%2.6K0.697.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.100.12$0.1118.2%3.4K0.134.1K
$48.00Aug 280.730.78$0.766.6%2.6K0.192.4K
$52.00Jul 310.180.20$0.1910.5%2.0K0.214.2K
$45.00Aug 280.340.38$0.3611.1%1.7K0.104.7K
$52.50Jul 310.300.31$0.313.2%1.4K0.311.4K

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 77.7%, max 232.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21168.5%54.6%208.6%5195
$44.00Jul 31Aug 28152.3%50.2%203.7%58104
$63.00Jul 31Sep 4122.6%47.9%156.2%44.5K
$43.50Jul 31Aug 7160.2%62.7%155.5%5114
$62.00Jul 31Sep 4112.6%47.2%138.4%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4168.5%50.7%232.4%1160
$44.00Jul 31Sep 4152.4%49.4%208.6%48619
$43.50Jul 31Aug 14160.3%57.7%177.9%172
$63.00Jul 31Sep 4122.6%47.9%156.2%418
$44.50Jul 31Aug 14138.9%54.7%153.8%2115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 14.38, avg 2.05)

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$0.13$0.87$0.136.69$60.13
$60.00$61.00Sep 4$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.13$1.87$0.1314.38$47.87
$46.00$45.00Aug 28$0.10$0.90$0.109.00$45.90
$46.00$45.00Sep 4$0.11$0.89$0.118.09$45.89
$49.00$48.00Aug 12$0.12$0.88$0.127.33$48.88
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 15.67, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$47.00$48.00Aug 21$0.87$0.87$0.136.69$47.87
$46.00$52.00Aug 12$4.99$4.99$1.014.94$50.99
$51.50$52.00Aug 3$0.40$0.40$0.104.00$51.90
$50.50$51.00Aug 5$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$63.00$61.00Aug 28$1.87$1.87$0.1314.38$61.13
$57.50$56.00Aug 5$1.36$1.36$0.149.71$56.14
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$62.00Sep 4$0.90$0.90$0.109.00$62.10

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
$43.50Jul 31Aug 7$0.05160.2%62.7%
$56.00Jul 31Aug 3$0.0759.9%39.4%
$50.00Jul 31Aug 3$0.0861.3%43.5%
$50.50Jul 31Aug 3$0.0959.8%42.5%
$55.50Jul 31Aug 3$0.1055.8%38.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0563.5%38.7%
$50.00Jul 31Aug 3$0.0761.3%43.5%
$46.50Jul 31Aug 7$0.0894.6%55.0%
$56.00Jul 31Aug 3$0.0959.9%39.4%
$50.50Jul 31Aug 3$0.1059.8%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 2.27% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 31$0.47$0.74$1.21$52.29$54.712.27%
$53.00Jul 31$0.73$0.49$1.22$51.78$54.222.29%
$52.50Jul 31$1.05$0.31$1.36$51.14$53.862.55%
$54.00Jul 31$0.30$1.06$1.36$52.64$55.362.55%
$52.00Jul 31$1.42$0.19$1.61$50.39$53.613.02%
$54.50Jul 31$0.18$1.44$1.62$52.88$56.123.04%
$53.50Aug 3$0.70$0.97$1.67$51.83$55.173.14%
$53.00Aug 3$0.96$0.72$1.68$51.32$54.683.16%
$54.00Aug 3$0.51$1.27$1.78$52.22$55.783.34%
$52.50Aug 3$1.27$0.53$1.80$50.70$54.303.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.08$0.07$0.15$50.85$55.65
$55.00$51.00Jul 31$0.12$0.07$0.19$50.81$55.19
$55.50$51.50Jul 31$0.08$0.11$0.19$51.31$55.69
$55.00$51.50Jul 31$0.12$0.11$0.23$51.27$55.23
$54.50$51.00Jul 31$0.18$0.07$0.25$50.75$54.75
$55.50$52.00Jul 31$0.08$0.19$0.27$51.73$55.77
$54.50$51.50Jul 31$0.18$0.11$0.29$51.21$54.79
$55.00$52.00Jul 31$0.12$0.19$0.31$51.69$55.31
$54.00$51.00Jul 31$0.30$0.07$0.37$50.63$54.37
$54.50$52.00Jul 31$0.18$0.19$0.37$51.63$54.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 4.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5356/56Sep 11$0.40$0.104.00$52.60$55.90
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
52/5356/56Sep 11$0.39$0.113.55$52.61$56.39
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
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
52/5358/58Sep 11$0.34$0.162.13$52.66$58.34
48/4854/54Sep 11$0.32$0.181.78$47.68$53.82
48/4854/54Sep 11$0.31$0.191.63$47.69$54.31
51/5252/53Aug 12$0.60$0.401.50$51.40$53.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$45.00$45.50$46.00Aug 7$0.05$0.459.00
$46.50$47.00$47.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.09$1.4115.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 12$0.08$0.9211.50
$56.00$58.00$60.00Aug 10$0.19$1.819.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $--, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$61.00$63.001:2Aug 12-$0.06$1.94
$58.00$59.001:2Aug 7-$0.07$0.93
$59.00$60.001:2Aug 7-$0.07$0.93
$59.00$60.001:2Aug 10-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.02$1.98
$52.50$50.001:2Sep 11-$0.68$1.82
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.55$1.45
$53.50$52.001:2Aug 12-$0.45$1.05

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$3.000.520.5%5.64%6.14%1--
$54.00Sep 11$2.820.491.4%5.30%6.74%17--
$53.50Sep 4$2.790.510.5%5.24%5.75%925
$54.50Sep 11$2.610.472.4%4.90%7.29%30--
$54.00Sep 4$2.570.491.4%4.83%6.27%1648
$53.50Aug 28$2.460.510.5%4.62%5.13%38166
$55.00Sep 11$2.410.443.3%4.53%7.85%4--
$54.50Sep 4$2.360.462.4%4.43%6.82%26451
$54.00Aug 28$2.240.481.4%4.21%5.65%17154
$55.50Sep 11$2.230.424.3%4.19%8.45%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 53,884
Total Puts 26,917
Put/Call Ratio 0.50
Net Difference 26,967

Prior's Put/Call Breakdown

Total Calls 45,857
Total Puts 29,168
Put/Call Ratio 0.64
Net Difference 16,689

Prior 7-Day Put/Call Summary

Total Calls 606,748
Total Puts 402,636
Average Put/Call Ratio 0.63
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