Tour v472
SLV
iShares Silver Trust
$53.17 +2.70%
(7/30 12:25) ◀
|
Thursday, July 30, 2026 (12:30pm)
January 2026
|
▶ (7/30 12:35)
◀ 7/30 12:30 ▶

Option Volume

Detail
ℹ
Current (07/30 12:30pm) 96,696
Calls: 66,845 (69%)
Puts: 29,851 (31%)
Prior (07/29) 89,550
Calls: 54,238 (61%)
Puts: 35,312 (39%)
Current vs Prior +7.98%
Calls: +23.24% (Calls)
Puts: -15.46% (Puts)
Prior 7-Day Total 1,060,961
Calls: 649,455 (61%)
Puts: 411,506 (39%)
Prior 7-Day Average 151,565
Calls: 92,779 (61%)
Puts: 58,786 (39%)
Current vs Prior 7-Day Avg -36.20%
Calls: -27.95%
Puts: -49.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:30pm) $15.07M
Calls: $12.27M (81%)
Puts: $2.80M (19%)
Prior (07/29) $24.90M
Calls: $18.20M (73%)
Puts: $6.69M (27%)
Current vs Prior -39.47%
Calls: -32.60%
Puts: -58.16%
Prior 7-Day Total $163.12M
Calls: $111.88M (69%)
Puts: $51.24M (31%)
Prior 7-Day Average $23.30M
Calls: $15.98M (69%)
Puts: $7.32M (31%)
Current vs Prior 7-Day Avg -35.34%
Calls: -23.24%
Puts: -61.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:30pm) 0.45
Prior (07/29) 0.65
Current vs Prior -31.41%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -24.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:30pm) 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 2.71% | 3.63%2.71% | 5.66%8.88% | 13.26%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -28.83% | -19.35%-28.83% | -8.13%-3.04% | -0.66%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -12.95% | -16.55%-20.37% | -5.52%-5.23% | -1.97%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -28.83% | -19.35%-28.83% | -8.13%-3.04% | -0.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.17% | 6.70%
Calls: 4.35% | 5.32%
Puts: 8.00% | 8.08%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -53.50% | -49.78%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -53.76% | -37.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.27M) vs puts ($2.80M). Extreme bullish P/C ratio of 0.45 - heavy call buying (66,845 calls vs 29,851 puts). P/C ratio dropping 31% - 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
12:30BULLISHBULLISHBULLISH
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 456 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 289.509.65$9.571.6%--0.9225
$49.00Sep 45.505.60$5.551.8%160.74--
$43.00Aug 2110.3510.55$10.451.9%1660.9374
$46.00Aug 287.707.85$7.781.9%20.881
$43.00Aug 1410.2510.45$10.351.9%--0.9765
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.009.10$9.051.1%110.891.3K
$63.00Sep 410.1510.30$10.231.5%--0.8514
$63.00Aug 2810.0510.20$10.131.5%20.8733
$63.00Aug 219.9010.05$9.981.5%10.914.2K
$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. 160 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%2.0K0.073.1K
$63.00Aug 70.050.06$0.0616.7%50.03327
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$55.50Jul 310.070.08$0.0812.5%2730.101.5K
$61.00Aug 70.070.08$0.0812.5%1500.04923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.060.07$0.0714.3%1.0K0.092.5K
$46.00Aug 70.070.08$0.0812.5%50.04111
$46.50Aug 70.080.09$0.0911.1%60.0586
$51.50Jul 310.100.11$0.119.1%3.5K0.134.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1010.1510.35$10.252.0%--1.0012
$45.00Jul 318.108.30$8.202.4%61.0060
$46.00Jul 317.107.30$7.202.8%--0.9991
$46.50Jul 316.606.80$6.703.0%--0.9941
$47.00Jul 316.106.30$6.203.2%--0.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.204.40$4.304.7%41.00524
$58.00Jul 314.704.90$4.804.2%91.00144
$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

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 89.8K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.670.70$0.694.3%5.3K0.556.5K
$55.00Jul 310.110.13$0.1216.7%5.2K0.147.8K
$53.50Jul 310.430.48$0.4511.1%3.7K0.422.6K
$54.00Aug 71.001.05$1.024.9%3.2K0.421.0K
$52.50Jul 310.981.04$1.015.9%2.7K0.687.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.100.11$0.119.1%3.5K0.134.1K
$48.00Aug 280.730.78$0.766.6%2.6K0.192.4K
$52.00Jul 310.180.20$0.1910.5%2.1K0.214.2K
$45.00Aug 280.340.37$0.368.3%1.8K0.104.7K
$52.50Jul 310.310.32$0.323.1%1.5K0.321.4K

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 76.5%, max 224.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28152.8%50.1%205.2%58104
$43.00Jul 31Aug 21162.9%54.1%201.3%21795
$43.50Jul 31Aug 7160.8%62.6%157.0%5114
$45.50Jul 31Aug 10128.9%52.1%147.3%739
$63.00Jul 31Sep 4114.6%48.4%136.9%54.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4162.9%50.3%224.0%3160
$44.00Jul 31Sep 4152.8%49.0%211.8%49619
$43.50Jul 31Aug 14160.8%57.0%181.8%172
$45.50Jul 31Aug 21128.9%49.7%159.4%--805
$44.50Jul 31Aug 14139.2%54.6%155.0%2115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 13.29, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$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
$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$0.12$0.88$0.127.33$45.88
$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. 280 found (best R:R 15.67, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$46.00$47.00Aug 28$0.88$0.88$0.127.33$46.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.88$1.88$0.1215.67$61.12
$60.00$58.00Aug 10$1.87$1.87$0.1314.38$58.13
$57.50$56.00Aug 5$1.38$1.38$0.1211.50$56.12
$62.00$61.00Sep 4$0.89$0.89$0.118.09$61.11
$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. 35 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05160.8%62.6%
$45.00Jul 31Aug 5$0.05115.2%62.9%
$56.00Jul 31Aug 3$0.0761.3%40.1%
$47.00Jul 31Aug 5$0.0887.9%54.9%
$49.50Jul 31Aug 3$0.0863.2%43.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0660.9%42.2%
$56.00Jul 31Aug 3$0.0661.3%40.1%
$56.50Jul 31Aug 3$0.0766.4%40.8%
$46.50Jul 31Aug 7$0.0894.7%54.8%
$50.50Jul 31Aug 3$0.1056.2%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 2.26% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.69$0.51$1.20$51.80$54.202.26%
$53.50Jul 31$0.45$0.75$1.20$52.30$54.702.26%
$52.50Jul 31$1.01$0.32$1.33$51.17$53.832.50%
$54.00Jul 31$0.28$1.09$1.37$52.63$55.372.58%
$52.00Jul 31$1.38$0.19$1.57$50.43$53.572.95%
$54.50Jul 31$0.18$1.47$1.65$52.85$56.153.10%
$53.00Aug 3$0.94$0.73$1.67$51.33$54.673.14%
$53.50Aug 3$0.71$0.99$1.70$51.80$55.203.20%
$52.50Aug 3$1.23$0.53$1.76$50.74$54.263.31%
$54.00Aug 3$0.51$1.30$1.81$52.19$55.813.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.76%)

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$0.28$0.07$0.35$50.65$54.35
$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. 107 found (best R:R 4.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
48/4852/53Sep 11$0.37$0.132.85$47.63$52.87
48/4853/54Sep 11$0.37$0.132.85$47.63$53.37
53/5458/58Sep 11$0.37$0.132.85$53.13$58.37
52/5358/58Sep 11$0.35$0.152.33$52.65$58.35
48/4854/54Sep 11$0.34$0.162.13$47.66$53.84
48/4854/54Sep 11$0.34$0.162.12$47.66$54.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 12$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$50.50$51.00$51.50Jul 31$0.05$0.459.00
$54.50$55.00$55.50Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$59.00$60.00$61.00Aug 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$0.17$1.8310.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $--, 167 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
$61.00$62.001:2Aug 7-$0.06$0.94
$59.00$60.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$0.98$2.52
$48.00$46.001:2Aug 12$0.00$2.00
$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-$0.56$1.44

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 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.520.6%5.64%6.26%2--
$54.00Sep 11$2.810.491.6%5.28%6.85%18--
$53.50Sep 4$2.790.510.6%5.25%5.87%1325
$54.50Sep 11$2.600.472.5%4.89%7.39%30--
$54.00Sep 4$2.560.481.6%4.81%6.38%1848
$53.50Aug 28$2.450.510.6%4.61%5.23%44166
$55.00Sep 11$2.390.443.4%4.50%7.94%4--
$54.50Sep 4$2.340.462.5%4.40%6.90%26751
$54.00Aug 28$2.220.481.6%4.18%5.74%19154
$55.50Sep 11$2.220.424.4%4.18%8.56%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 66,845
Total Puts 29,851
Put/Call Ratio 0.45
Net Difference 36,994

Prior's Put/Call Breakdown

Total Calls 54,238
Total Puts 35,312
Put/Call Ratio 0.65
Net Difference 18,926

Prior 7-Day Put/Call Summary

Total Calls 649,455
Total Puts 411,506
Average Put/Call Ratio 0.60
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