Tour v472
SLV
iShares Silver Trust
$53.07 +2.51%
(7/30 12:35) ◀
|
Thursday, July 30, 2026 (12:40pm)
January 2026
|
▶ (7/30 12:45)
◀ 7/30 12:40 ▶

Option Volume

Detail
ℹ
Current (07/30 12:40pm) 99,475
Calls: 68,953 (69%)
Puts: 30,522 (31%)
Prior (07/29) 90,943
Calls: 55,195 (61%)
Puts: 35,748 (39%)
Current vs Prior +9.38%
Calls: +24.93% (Calls)
Puts: -14.62% (Puts)
Prior 7-Day Total 1,075,200
Calls: 660,820 (61%)
Puts: 414,380 (39%)
Prior 7-Day Average 153,600
Calls: 94,402 (61%)
Puts: 59,197 (39%)
Current vs Prior 7-Day Avg -35.24%
Calls: -26.96%
Puts: -48.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:40pm) $15.16M
Calls: $12.24M (81%)
Puts: $2.93M (19%)
Prior (07/29) $25.52M
Calls: $18.64M (73%)
Puts: $6.88M (27%)
Current vs Prior -40.58%
Calls: -34.36%
Puts: -57.45%
Prior 7-Day Total $165.87M
Calls: $113.63M (69%)
Puts: $52.24M (31%)
Prior 7-Day Average $23.70M
Calls: $16.23M (69%)
Puts: $7.46M (31%)
Current vs Prior 7-Day Avg -36.01%
Calls: -24.62%
Puts: -60.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:40pm) 0.44
Prior (07/29) 0.65
Current vs Prior -31.65%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -25.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:40pm) 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% | 3.64%2.71% | 5.65%8.91% | 13.23%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -28.69% | -19.20%-28.69% | -8.26%-2.66% | -0.90%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -12.78% | -16.40%-20.22% | -5.66%-4.85% | -2.20%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -28.69% | -19.20%-28.69% | -8.26%-2.66% | -0.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 6.65%
Calls: 3.23% | 5.68%
Puts: 8.54% | 7.62%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -55.69% | -50.15%
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% | -37.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.24M) vs puts ($2.93M). Extreme bullish P/C ratio of 0.44 - heavy call buying (68,953 calls vs 30,522 puts). P/C ratio dropping 32% - 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
12:40BULLISHBULLISHBULLISH
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 451 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1410.1510.30$10.231.5%--0.9765
$43.00Aug 1210.1010.25$10.181.5%--0.9816
$44.00Aug 289.409.55$9.481.6%--0.9125
$44.00Aug 59.059.20$9.131.6%--0.9915
$48.00Aug 215.755.85$5.801.7%--0.8398
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 218.158.25$8.201.2%40.864.2K
$60.00Sep 47.607.70$7.651.3%--0.7712
$63.00Sep 410.2510.40$10.331.5%--0.8414
$63.00Aug 2810.1510.30$10.231.5%20.8833
$63.00Aug 2110.0010.15$10.071.5%10.904.2K

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
$63.00Aug 70.050.06$0.0616.7%60.03327
$57.00Aug 30.060.07$0.0714.3%270.06471
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$61.00Aug 70.070.08$0.0812.5%1500.04923
$56.50Aug 30.080.09$0.0911.1%310.08272
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
$50.00Aug 30.090.10$0.1010.0%1190.09357
$47.00Aug 70.100.11$0.119.1%320.06174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 318.008.20$8.102.5%61.0060
$46.00Jul 317.007.20$7.102.8%--0.9991
$46.50Jul 316.506.70$6.603.0%--0.9941
$47.00Jul 316.006.20$6.103.3%--0.9968
$47.50Jul 315.505.70$5.603.6%10.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.354.50$4.433.4%41.00524
$58.00Jul 314.855.00$4.933.0%91.00144
$58.50Jul 315.355.50$5.432.8%111.00171
$59.00Jul 315.856.00$5.932.5%101.00191
$59.50Jul 316.356.50$6.432.3%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 92.5K, top 5.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.100.11$0.119.1%5.4K0.137.8K
$53.00Jul 310.610.63$0.623.2%5.3K0.536.5K
$53.50Jul 310.390.44$0.4211.9%3.7K0.402.6K
$54.00Aug 70.971.02$1.005.0%3.3K0.411.0K
$55.00Aug 70.650.68$0.674.5%2.9K0.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.110.12$0.128.3%3.5K0.144.1K
$48.00Aug 280.750.80$0.786.4%2.6K0.202.4K
$52.00Jul 310.190.21$0.2010.0%2.3K0.234.2K
$45.00Aug 280.340.38$0.3611.1%1.8K0.104.7K
$52.50Jul 310.330.35$0.345.9%1.6K0.341.4K

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 79.0%, max 223.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28151.9%49.6%206.3%58104
$43.00Jul 31Aug 21162.0%53.8%201.3%21795
$42.50Jul 31Aug 14176.8%59.4%197.4%61156
$43.50Jul 31Aug 7159.9%61.9%158.3%5114
$45.50Jul 31Aug 10127.9%51.7%147.6%739
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4162.0%50.0%223.9%3160
$44.00Jul 31Sep 4151.9%48.7%211.8%49619
$42.50Jul 31Aug 14176.8%59.4%197.4%177
$43.50Jul 31Aug 14159.9%56.6%182.7%172
$45.50Jul 31Aug 21127.9%49.3%159.2%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 12.33, avg 2.03)

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$0.13$0.87$0.136.69$59.13
$60.00$61.00Aug 28$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$0.15$1.85$0.1512.33$47.85
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$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. 284 found (best R:R 15.67, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$46.00$47.00Aug 28$0.88$0.88$0.127.33$46.88
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.88$1.88$0.1215.67$61.12
$57.50$56.00Aug 5$1.38$1.38$0.1211.50$56.12
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$58.00$56.00Aug 10$1.75$1.75$0.257.00$56.25
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13

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$0.05159.9%61.9%
$47.00Jul 31Aug 5$0.0586.9%54.3%
$49.00Jul 31Aug 3$0.0570.0%46.1%
$50.00Jul 31Aug 3$0.0759.5%41.7%
$56.00Jul 31Aug 3$0.0763.3%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0759.5%41.7%
$56.00Jul 31Aug 3$0.0763.3%40.5%
$46.50Jul 31Aug 7$0.0893.7%54.7%
$55.50Jul 31Aug 3$0.0958.3%39.6%
$50.50Jul 31Aug 3$0.1054.7%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 276 found (cheapest 2.19% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.62$0.54$1.16$51.84$54.162.19%
$53.50Jul 31$0.42$0.82$1.24$52.26$54.742.34%
$52.50Jul 31$0.93$0.34$1.27$51.23$53.772.39%
$54.00Jul 31$0.25$1.17$1.42$52.58$55.422.68%
$52.00Jul 31$1.30$0.20$1.50$50.50$53.502.83%
$53.00Aug 3$0.88$0.78$1.66$51.34$54.663.13%
$53.50Aug 3$0.66$1.05$1.71$51.79$55.213.22%
$54.50Jul 31$0.16$1.58$1.74$52.76$56.243.28%
$52.50Aug 3$1.17$0.58$1.75$50.75$54.253.30%
$54.00Aug 3$0.46$1.37$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 0.26% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.07$0.07$0.14$50.86$55.64
$55.00$51.00Jul 31$0.11$0.07$0.18$50.82$55.18
$55.50$51.50Jul 31$0.07$0.12$0.19$51.31$55.69
$54.50$51.00Jul 31$0.16$0.07$0.23$50.77$54.73
$55.00$51.50Jul 31$0.11$0.12$0.23$51.27$55.23
$55.50$52.00Jul 31$0.07$0.20$0.27$51.73$55.77
$54.50$51.50Jul 31$0.16$0.12$0.28$51.22$54.78
$55.00$52.00Jul 31$0.11$0.20$0.31$51.69$55.31
$54.00$51.00Jul 31$0.25$0.07$0.32$50.68$54.32
$54.50$52.00Jul 31$0.16$0.20$0.36$51.64$54.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 4.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4848/52Aug 12$2.80$0.704.00$45.20$51.30
50/5052/52Sep 4$0.40$0.104.00$49.60$52.40
53/5455/56Sep 11$0.40$0.104.00$53.10$55.40
53/5456/56Sep 11$0.38$0.123.17$53.12$56.38
48/4952/52Sep 4$0.37$0.132.85$48.63$52.37
52/5358/58Sep 11$0.37$0.132.85$52.63$58.37
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
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
53/5458/58Sep 11$0.34$0.162.13$53.16$58.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 12$0.06$0.9415.67
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$50.00$51.00$52.00Aug 12$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$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. 169 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
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 7-$0.06$0.94
$61.00$62.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$0.99$2.51
$52.50$50.001:2Sep 11-$0.69$1.81
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.57$1.43
$53.50$52.001:2Aug 12-$0.46$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.58%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$2.960.510.8%5.58%6.39%2--
$54.00Sep 11$2.740.481.8%5.16%6.92%19--
$53.50Sep 4$2.730.510.8%5.14%5.95%1325
$54.50Sep 11$2.560.462.7%4.82%7.52%30--
$54.00Sep 4$2.500.481.8%4.71%6.46%1848
$53.50Aug 28$2.410.500.8%4.54%5.35%48166
$55.00Sep 11$2.360.443.6%4.45%8.08%4--
$54.50Sep 4$2.290.452.7%4.32%7.01%26751
$55.50Sep 11$2.180.414.6%4.11%8.69%1--
$54.00Aug 28$2.170.471.8%4.09%5.84%20154

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 68,953
Total Puts 30,522
Put/Call Ratio 0.44
Net Difference 38,431

Prior's Put/Call Breakdown

Total Calls 55,195
Total Puts 35,748
Put/Call Ratio 0.65
Net Difference 19,447

Prior 7-Day Put/Call Summary

Total Calls 660,820
Total Puts 414,380
Average Put/Call Ratio 0.59
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