Tour v472
SLV
iShares Silver Trust
$53.09 +2.54%
(7/30 12:05) ◀
|
Thursday, July 30, 2026 (12:10pm)
January 2026
|
▶ (7/30 12:15)
◀ 7/30 12:10 ▶

Option Volume

Detail
ℹ
Current (07/30 12:10pm) 85,676
Calls: 57,797 (67%)
Puts: 27,879 (33%)
Prior (07/29) 76,490
Calls: 47,010 (61%)
Puts: 29,480 (39%)
Current vs Prior +12.01%
Calls: +22.95% (Calls)
Puts: -5.43% (Puts)
Prior 7-Day Total 1,016,750
Calls: 612,905 (60%)
Puts: 403,845 (40%)
Prior 7-Day Average 145,250
Calls: 87,557 (60%)
Puts: 57,692 (40%)
Current vs Prior 7-Day Avg -41.01%
Calls: -33.99%
Puts: -51.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:10pm) $12.77M
Calls: $10.50M (82%)
Puts: $2.27M (18%)
Prior (07/29) $22.85M
Calls: $16.47M (72%)
Puts: $6.38M (28%)
Current vs Prior -44.13%
Calls: -36.26%
Puts: -64.45%
Prior 7-Day Total $156.25M
Calls: $106.01M (68%)
Puts: $50.25M (32%)
Prior 7-Day Average $22.32M
Calls: $15.14M (68%)
Puts: $7.18M (32%)
Current vs Prior 7-Day Avg -42.81%
Calls: -30.68%
Puts: -68.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:10pm) 0.48
Prior (07/29) 0.63
Current vs Prior -23.08%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -22.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:10pm) 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 2.79% | 3.64%2.79% | 5.61%8.87% | 13.19%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -26.74% | -19.23%-26.74% | -8.91%-3.10% | -1.22%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -10.40% | -16.43%-18.04% | -6.32%-5.29% | -2.52%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -26.74% | -19.23%-26.74% | -8.91%-3.10% | -1.22%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.54% | 8.88%
Calls: 5.97% | 10.00%
Puts: 11.11% | 7.77%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -35.64% | -33.43%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -35.99% | -16.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($10.50M) vs puts ($2.27M). Extreme bullish P/C ratio of 0.48 - heavy call buying (57,797 calls vs 27,879 puts). P/C ratio dropping 23% - 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
12:10BULLISHBULLISHBULLISH
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 442 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 287.657.75$7.701.3%20.871
$42.50Jul 3110.5510.70$10.631.4%610.9952
$43.00Aug 1210.1510.30$10.231.5%--0.9716
$43.00Jul 3110.0510.20$10.131.5%510.9921
$43.50Jul 319.559.70$9.631.6%510.994
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 410.2510.40$10.331.5%--0.8414
$63.00Aug 2810.1010.25$10.181.5%20.8833
$63.00Aug 2110.0010.15$10.071.5%10.904.2K
$62.00Aug 219.059.20$9.131.6%60.881.3K
$62.00Jul 318.808.95$8.881.7%--1.0053

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.49, 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%1030.05355
$62.00Aug 70.050.06$0.0616.7%10.033.9K
$61.00Aug 70.060.07$0.0714.3%1450.04923
$55.50Jul 310.070.08$0.0812.5%2470.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.070.08$0.0812.5%1.0K0.102.5K
$46.00Aug 70.070.08$0.0812.5%50.04111
$46.50Aug 70.080.09$0.0911.1%50.0586
$47.00Aug 70.100.11$0.119.1%320.06174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1010.1010.30$10.202.0%--1.0012
$45.00Jul 318.058.25$8.152.5%61.0060
$46.00Jul 317.057.25$7.152.8%--0.9991
$46.50Jul 316.556.75$6.653.0%--0.9941
$47.00Jul 316.056.25$6.153.3%--0.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 314.805.00$4.904.1%91.00144
$58.50Jul 315.305.50$5.403.7%111.00171
$59.00Jul 315.806.00$5.903.4%41.00191
$59.50Jul 316.306.50$6.403.1%--1.0030
$60.00Jul 316.807.00$6.902.9%661.00203

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 79.5K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.110.12$0.128.3%5.0K0.147.8K
$53.00Jul 310.650.69$0.676.0%4.8K0.546.5K
$53.50Jul 310.420.45$0.446.8%3.3K0.412.6K
$54.00Aug 70.981.00$0.992.0%2.9K0.411.0K
$52.50Jul 310.951.00$0.985.1%2.7K0.667.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.120.14$0.1315.4%3.5K0.154.1K
$48.00Aug 280.740.79$0.776.5%2.6K0.192.4K
$52.00Jul 310.200.23$0.2213.6%2.1K0.234.2K
$45.00Aug 280.340.38$0.3611.1%1.8K0.104.7K
$52.50Jul 310.340.37$0.368.3%1.5K0.341.4K

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 81.0%, max 232.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21167.2%54.3%208.2%5295
$44.00Jul 31Aug 28151.0%49.9%202.6%58104
$42.50Jul 31Aug 14175.7%60.3%191.5%61156
$43.50Jul 31Aug 7159.0%62.2%155.8%5114
$63.00Jul 31Sep 4114.7%48.3%137.3%54.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4167.2%50.3%232.3%1160
$44.00Jul 31Sep 4151.0%49.0%208.4%49619
$42.50Jul 31Aug 14175.7%60.3%191.5%177
$43.50Jul 31Aug 14159.0%57.3%177.5%172
$44.50Jul 31Aug 14137.6%54.3%153.4%2115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 13.29, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$57.00$58.00Aug 12$0.13$0.87$0.136.69$57.13
$60.00$61.00Sep 4$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.14$1.86$0.1413.29$47.86
$46.00$45.00Aug 28$0.10$0.90$0.109.00$45.90
$49.00$48.00Aug 12$0.12$0.88$0.127.33$48.88
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 28$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 15.67, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.82$1.82$0.1810.11$45.82
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$46.00$47.00Aug 28$0.87$0.87$0.136.69$46.87
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
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$1.88$1.88$0.1215.67$61.12
$57.50$56.00Aug 5$1.34$1.34$0.168.37$56.16
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0567.7%43.9%
$43.50Jul 31Aug 7$0.07159.0%62.2%
$50.00Jul 31Aug 3$0.0759.6%42.6%
$56.00Jul 31Aug 3$0.0762.0%40.4%
$55.50Jul 31Aug 3$0.0958.1%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0759.6%42.6%
$55.50Jul 31Aug 3$0.0758.1%39.0%
$56.00Jul 31Aug 3$0.0762.0%40.4%
$56.50Jul 31Aug 3$0.0767.1%40.3%
$57.50Jul 31Aug 5$0.0773.6%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 2.30% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.67$0.55$1.22$51.78$54.222.30%
$53.50Jul 31$0.44$0.81$1.25$52.25$54.752.35%
$52.50Jul 31$0.98$0.36$1.34$51.16$53.842.52%
$54.00Jul 31$0.28$1.17$1.45$52.55$55.452.73%
$52.00Jul 31$1.34$0.22$1.56$50.44$53.562.94%
$53.00Aug 3$0.90$0.77$1.67$51.33$54.673.15%
$53.50Aug 3$0.67$1.03$1.70$51.80$55.203.20%
$54.50Jul 31$0.18$1.54$1.72$52.78$56.223.24%
$52.50Aug 3$1.19$0.55$1.74$50.76$54.243.28%
$54.00Aug 3$0.48$1.35$1.83$52.17$55.833.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.08$0.08$0.16$50.84$55.66
$55.00$51.00Jul 31$0.12$0.08$0.20$50.80$55.20
$55.50$51.50Jul 31$0.08$0.13$0.21$51.29$55.71
$55.00$51.50Jul 31$0.12$0.13$0.25$51.25$55.25
$54.50$51.00Jul 31$0.18$0.08$0.26$50.74$54.76
$55.50$52.00Jul 31$0.08$0.22$0.30$51.70$55.80
$54.50$51.50Jul 31$0.18$0.13$0.31$51.19$54.81
$55.00$52.00Jul 31$0.12$0.22$0.34$51.66$55.34
$54.00$51.00Jul 31$0.28$0.08$0.36$50.64$54.36
$55.50$51.00Aug 3$0.17$0.19$0.36$50.64$55.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 4.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5052/52Sep 4$0.40$0.104.00$49.60$52.40
49/5052/52Sep 4$0.39$0.113.55$49.11$52.39
48/4952/52Sep 4$0.37$0.132.85$48.63$52.37
48/4852/52Sep 4$0.36$0.142.57$48.14$52.36
47/4852/53Sep 11$0.36$0.142.57$47.14$52.86
52/5358/58Sep 11$0.36$0.142.57$52.64$58.36
47/4854/54Sep 11$0.35$0.152.33$47.15$53.85
48/4852/53Sep 11$0.35$0.152.33$47.65$52.85
47/4853/54Sep 11$0.34$0.162.12$47.16$53.34
48/4854/54Sep 11$0.34$0.162.12$47.66$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$44.00$45.00$46.00Aug 12$0.09$0.9110.11
$52.00$52.50$53.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.16$1.8411.50
$56.00$57.50$59.00Aug 5$0.14$1.369.71

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
$60.00$61.001:2Aug 7-$0.05$0.95
$58.00$59.001:2Aug 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-$0.01$1.99
$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-$0.49$1.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.63%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$2.990.510.8%5.63%6.40%2--
$54.00Sep 11$2.750.491.7%5.18%6.89%18--
$53.50Sep 4$2.720.510.8%5.12%5.90%925
$54.50Sep 11$2.540.462.7%4.78%7.44%30--
$54.00Sep 4$2.520.481.7%4.75%6.46%1648
$53.50Aug 28$2.390.500.8%4.50%5.27%38166
$55.00Sep 11$2.350.443.6%4.43%8.02%4--
$54.50Sep 4$2.290.452.7%4.31%6.97%26551
$55.50Sep 11$2.180.414.5%4.11%8.65%1--
$54.00Aug 28$2.170.471.7%4.09%5.80%17154

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 57,797
Total Puts 27,879
Put/Call Ratio 0.48
Net Difference 29,918

Prior's Put/Call Breakdown

Total Calls 47,010
Total Puts 29,480
Put/Call Ratio 0.63
Net Difference 17,530

Prior 7-Day Put/Call Summary

Total Calls 612,905
Total Puts 403,845
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