Tour v472
SLV
iShares Silver Trust
$53.16 +2.68%
(7/30 12:10) ◀
|
Thursday, July 30, 2026 (12:15pm)
January 2026
|
▶ (7/30 12:20)
◀ 7/30 12:15 ▶

Option Volume

Detail
ℹ
Current (07/30 12:15pm) 89,502
Calls: 60,906 (68%)
Puts: 28,596 (32%)
Prior (07/29) 82,551
Calls: 51,444 (62%)
Puts: 31,107 (38%)
Current vs Prior +8.42%
Calls: +18.39% (Calls)
Puts: -8.07% (Puts)
Prior 7-Day Total 1,027,738
Calls: 622,007 (61%)
Puts: 405,731 (39%)
Prior 7-Day Average 146,819
Calls: 88,858 (61%)
Puts: 57,961 (39%)
Current vs Prior 7-Day Avg -39.04%
Calls: -31.46%
Puts: -50.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:15pm) $13.43M
Calls: $11.09M (83%)
Puts: $2.34M (17%)
Prior (07/29) $23.46M
Calls: $16.76M (71%)
Puts: $6.70M (29%)
Current vs Prior -42.74%
Calls: -33.85%
Puts: -65.01%
Prior 7-Day Total $157.68M
Calls: $107.25M (68%)
Puts: $50.43M (32%)
Prior 7-Day Average $22.53M
Calls: $15.32M (68%)
Puts: $7.20M (32%)
Current vs Prior 7-Day Avg -40.37%
Calls: -27.62%
Puts: -67.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:15pm) 0.47
Prior (07/29) 0.60
Current vs Prior -22.35%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -23.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:15pm) 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 2.84% | 3.63%2.84% | 5.64%8.86% | 13.26%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -25.35% | -19.33%-25.35% | -8.42%-3.23% | -0.64%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -8.70% | -16.54%-16.49% | -5.82%-5.42% | -1.95%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -25.35% | -19.33%-25.35% | -8.42%-3.23% | -0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 8.72%
Calls: 4.17% | 6.45%
Puts: 7.59% | 11.00%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -55.69% | -34.63%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -55.93% | -18.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($11.09M) vs puts ($2.34M). Extreme bullish P/C ratio of 0.47 - heavy call buying (60,906 calls vs 28,596 puts). P/C ratio dropping 22% - 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
12:15BULLISHBULLISHBULLISH
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 439 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 216.656.75$6.701.5%--0.87167
$44.00Aug 289.509.65$9.571.6%--0.9225
$48.00Sep 46.256.35$6.301.6%40.794
$45.00Aug 218.458.60$8.521.8%--0.913.3K
$45.50Aug 107.757.90$7.831.9%40.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.9510.05$10.001.0%10.914.2K
$62.00Aug 219.009.10$9.051.1%60.891.3K
$63.00Aug 2810.0510.20$10.131.5%20.8733
$54.00Sep 43.203.25$3.231.5%70.5225
$59.00Aug 216.256.35$6.301.6%60.81238

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 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
$56.50Aug 30.090.10$0.1010.0%250.09272
$60.00Aug 70.090.10$0.1010.0%2.1K0.068.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.070.08$0.0812.5%1.0K0.092.5K
$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. 280 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 310.1010.30$10.202.0%--1.0032
$44.00Aug 39.109.30$9.202.2%--1.0034
$44.50Aug 38.608.80$8.702.3%--1.0030
$45.50Aug 37.607.80$7.702.6%--1.0022
$46.00Aug 37.107.30$7.202.8%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.254.45$4.354.6%41.00524
$58.00Jul 314.754.95$4.854.1%91.00144
$58.50Jul 315.255.45$5.353.7%111.00171
$59.00Jul 315.755.95$5.853.4%41.00191
$59.50Jul 316.256.45$6.353.1%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 524 active (total vol 83.1K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.110.13$0.1216.7%5.1K0.147.8K
$53.00Jul 310.700.73$0.724.2%4.9K0.556.5K
$53.50Jul 310.460.47$0.472.1%3.3K0.422.6K
$54.00Aug 71.001.04$1.023.9%3.0K0.421.0K
$52.50Jul 310.981.04$1.015.9%2.7K0.677.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.110.13$0.1216.7%3.5K0.144.1K
$48.00Aug 280.730.79$0.767.9%2.6K0.192.4K
$52.00Jul 310.190.22$0.2114.3%2.1K0.224.2K
$45.00Aug 280.340.38$0.3611.1%1.8K0.104.7K
$52.50Jul 310.330.35$0.345.9%1.5K0.331.4K

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 78.0%, max 233.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21168.3%54.3%209.8%14695
$44.00Jul 31Aug 28152.1%50.2%203.0%58104
$43.50Jul 31Aug 7160.1%62.4%156.7%5114
$63.00Jul 31Sep 4114.1%48.1%137.3%54.5K
$45.50Jul 31Aug 10123.4%52.1%136.8%739
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4168.3%50.5%233.1%1160
$44.00Jul 31Sep 4152.1%49.2%209.2%49619
$43.50Jul 31Aug 14160.1%57.5%178.2%172
$44.50Jul 31Aug 14138.6%54.5%154.2%2115
$45.50Jul 31Aug 21123.4%49.5%149.1%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 13.29, avg 1.94)

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$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
$57.00$58.00Aug 12$0.14$0.86$0.146.14$57.14
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. 277 found (best R:R 14.38, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.82$1.82$0.1810.11$45.82
$49.00$50.00Aug 5$0.90$0.90$0.109.00$49.90
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$47.00$48.00Aug 21$0.87$0.87$0.136.69$47.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.87$1.87$0.1314.38$58.13
$63.00$61.00Aug 28$1.86$1.86$0.1413.29$61.14
$57.50$56.00Aug 5$1.37$1.37$0.1310.54$56.13
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0566.1%41.7%
$47.00Jul 31Aug 5$0.0787.5%55.7%
$56.00Jul 31Aug 3$0.0761.0%40.1%
$50.00Jul 31Aug 3$0.0860.6%42.9%
$43.50Jul 31Aug 7$0.10160.1%62.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0562.9%44.2%
$56.50Jul 31Aug 3$0.0566.1%41.7%
$50.00Jul 31Aug 3$0.0760.6%42.9%
$46.50Jul 31Aug 7$0.0894.3%54.6%
$50.50Jul 31Aug 3$0.0959.1%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 2.35% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.72$0.53$1.25$51.75$54.252.35%
$53.50Jul 31$0.47$0.79$1.26$52.24$54.762.37%
$52.50Jul 31$1.01$0.34$1.35$51.15$53.852.54%
$54.00Jul 31$0.30$1.12$1.42$52.58$55.422.67%
$52.00Jul 31$1.39$0.21$1.60$50.40$53.603.01%
$53.00Aug 3$0.93$0.76$1.69$51.31$54.693.18%
$53.50Aug 3$0.69$1.00$1.69$51.81$55.193.18%
$54.50Jul 31$0.19$1.51$1.70$52.80$56.203.20%
$52.50Aug 3$1.23$0.54$1.77$50.73$54.273.33%
$54.00Aug 3$0.49$1.31$1.80$52.20$55.803.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.73%)

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$0.12$0.20$51.30$55.70
$55.00$51.50Jul 31$0.12$0.12$0.24$51.26$55.24
$54.50$51.00Jul 31$0.19$0.08$0.27$50.73$54.77
$55.50$52.00Jul 31$0.08$0.21$0.29$51.71$55.79
$54.50$51.50Jul 31$0.19$0.12$0.31$51.19$54.81
$55.00$52.00Jul 31$0.12$0.21$0.33$51.67$55.33
$55.50$51.00Aug 3$0.18$0.19$0.37$50.63$55.87
$54.00$51.00Jul 31$0.30$0.08$0.38$50.62$54.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 3.55, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
53/5458/58Sep 11$0.37$0.132.85$53.13$58.37
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
52/5358/58Sep 11$0.36$0.142.57$52.64$58.36
48/4854/54Sep 11$0.33$0.171.94$47.67$54.33
54/5758/58Sep 11$2.31$1.191.94$54.69$60.31
48/4854/54Sep 11$0.32$0.181.78$47.68$53.82
48/4854/55Sep 11$0.31$0.191.63$47.69$54.81
51/5252/53Aug 12$0.61$0.391.56$51.39$53.11

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
$57.00$58.00$59.00Aug 12$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
$53.00$53.50$54.00Aug 5$0.05$0.459.00
$45.50$46.00$46.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.08$1.4217.75
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 12$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $--, 165 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
$59.00$60.001:2Aug 7-$0.06$0.94
$58.00$59.001:2Aug 7-$0.08$0.92
$59.00$60.001:2Aug 10-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$0.98$2.52
$48.00$46.001:2Aug 12-$0.01$1.99
$52.50$50.001:2Sep 11-$0.67$1.83
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.59$1.41

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 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.510.6%5.64%6.28%2--
$54.00Sep 11$2.790.491.6%5.25%6.83%18--
$53.50Sep 4$2.760.510.6%5.19%5.83%1125
$54.50Sep 11$2.580.462.5%4.85%7.37%30--
$54.00Sep 4$2.540.481.6%4.78%6.36%1648
$53.50Aug 28$2.440.510.6%4.59%5.23%38166
$55.00Sep 11$2.380.443.5%4.48%7.94%4--
$54.50Sep 4$2.330.462.5%4.38%6.90%26551
$54.00Aug 28$2.210.471.6%4.16%5.74%17154
$55.50Sep 11$2.200.424.4%4.14%8.54%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 60,906
Total Puts 28,596
Put/Call Ratio 0.47
Net Difference 32,310

Prior's Put/Call Breakdown

Total Calls 51,444
Total Puts 31,107
Put/Call Ratio 0.60
Net Difference 20,337

Prior 7-Day Put/Call Summary

Total Calls 622,007
Total Puts 405,731
Average Put/Call Ratio 0.61
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