Tour v472
SLV
iShares Silver Trust
$53.00 +2.37%
(7/30 13:00) ◀
|
Thursday, July 30, 2026 (1:05pm)
January 2026
|
▶
◀ 7/30 13:05

Option Volume

Detail
ℹ
Current (07/30 1:05pm) 105,870
Calls: 73,851 (70%)
Puts: 32,019 (30%)
Prior (07/29) 106,243
Calls: 67,481 (64%)
Puts: 38,762 (36%)
Current vs Prior -0.35%
Calls: +9.44% (Calls)
Puts: -17.40% (Puts)
Prior 7-Day Total 1,094,452
Calls: 675,291 (62%)
Puts: 419,161 (38%)
Prior 7-Day Average 156,350
Calls: 96,470 (62%)
Puts: 59,880 (38%)
Current vs Prior 7-Day Avg -32.29%
Calls: -23.45%
Puts: -46.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:05pm) $15.76M
Calls: $12.59M (80%)
Puts: $3.17M (20%)
Prior (07/29) $29.42M
Calls: $22.61M (77%)
Puts: $6.81M (23%)
Current vs Prior -46.43%
Calls: -44.31%
Puts: -53.47%
Prior 7-Day Total $167.16M
Calls: $113.88M (68%)
Puts: $53.28M (32%)
Prior 7-Day Average $23.88M
Calls: $16.27M (68%)
Puts: $7.61M (32%)
Current vs Prior 7-Day Avg -34.01%
Calls: -22.60%
Puts: -58.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:05pm) 0.43
Prior (07/29) 0.57
Current vs Prior -24.52%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -26.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 1:05pm) 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 2.19% | 3.11%2.19% | 5.13%8.43% | 12.70%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -42.48% | -30.83%-42.48% | -16.71%-7.88% | -4.87%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -29.65% | -28.43%-35.65% | -14.35%-9.96% | -6.12%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -42.48% | -30.83%-42.48% | -16.71%-7.88% | -4.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.29% | 7.89%
Calls: 5.08% | 7.14%
Puts: 3.51% | 8.64%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -67.67% | -40.85%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -67.85% | -26.05%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($12.59M) vs puts ($3.17M). Extreme bullish P/C ratio of 0.43 - heavy call buying (73,851 calls vs 32,019 puts). P/C ratio dropping 25% - 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
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
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 464 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1410.1010.25$10.181.5%--0.9765
$43.00Aug 59.9510.10$10.021.5%120.99--
$45.00Aug 218.308.45$8.381.8%--0.923.3K
$45.00Aug 58.008.15$8.071.9%--0.9811
$42.50Aug 1410.5510.75$10.651.9%--0.97104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 410.3010.45$10.381.4%--0.8514
$63.00Aug 2810.2010.35$10.271.5%20.8833
$63.00Aug 2110.1010.25$10.181.5%10.904.2K
$63.00Jul 319.9010.05$9.981.5%41.004
$59.00Aug 216.406.50$6.451.6%80.81238

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$55.50Jul 310.060.07$0.0714.3%3270.081.5K
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$61.00Aug 70.070.08$0.0812.5%1540.04923
$55.00Jul 310.090.10$0.1010.0%5.6K0.127.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.060.07$0.0714.3%1.1K0.092.5K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$46.00Aug 70.080.09$0.0911.1%50.04111
$50.00Aug 30.090.10$0.1010.0%1360.09357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 109.9510.20$10.072.5%--1.0012
$45.00Jul 317.958.15$8.052.5%61.0060
$46.00Jul 316.957.15$7.052.8%--0.9991
$46.50Jul 316.456.65$6.553.1%--0.9941
$47.00Jul 315.956.15$6.053.3%--0.9968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.404.55$4.473.4%41.00524
$58.00Jul 314.905.05$4.973.0%141.00144
$58.50Jul 315.405.55$5.482.7%111.00171
$59.00Jul 315.906.05$5.982.5%121.00191
$59.50Jul 316.406.55$6.482.3%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 98.4K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.570.60$0.595.1%5.6K0.516.5K
$55.00Jul 310.090.10$0.1010.0%5.6K0.127.8K
$60.00Aug 70.090.10$0.1010.0%4.3K0.068.1K
$53.50Jul 310.360.38$0.375.4%3.8K0.382.6K
$54.00Aug 70.930.97$0.954.2%3.3K0.401.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.110.12$0.128.3%3.6K0.154.1K
$48.00Aug 280.750.81$0.787.7%2.6K0.202.4K
$52.00Jul 310.190.22$0.2114.3%2.5K0.234.2K
$45.00Aug 280.350.38$0.378.1%1.8K0.104.7K
$52.50Jul 310.340.36$0.355.7%1.7K0.351.4K

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 79.4%, max 225.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 31Aug 28152.3%49.7%206.7%58104
$43.00Jul 31Aug 21162.5%53.2%205.8%21795
$42.50Jul 31Aug 14177.4%59.2%199.4%61156
$43.50Jul 31Aug 7160.4%61.8%159.6%5114
$45.50Jul 31Aug 12128.1%51.4%149.1%2341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4162.5%50.0%225.2%4160
$44.00Jul 31Sep 4152.3%48.6%213.2%49619
$42.50Jul 31Aug 14177.4%59.2%199.4%177
$43.50Jul 31Aug 14160.4%56.4%184.6%172
$45.50Jul 31Aug 21128.1%49.3%160.0%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 14.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$57.00$58.00Aug 12$0.13$0.87$0.136.69$57.13
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$46.00Aug 12$0.10$1.40$0.1014.00$47.40
$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
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 282 found (best R:R 14.38, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.77$1.77$0.237.70$45.77
$46.00$47.00Aug 28$0.88$0.88$0.127.33$46.88
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$51.00$51.50Aug 3$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.87$1.87$0.1314.38$61.13
$57.50$56.00Aug 5$1.38$1.38$0.1211.50$56.12
$63.00$62.00Aug 14$0.90$0.90$0.109.00$62.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0561.6%41.7%
$56.00Jul 31Aug 3$0.0762.0%40.7%
$50.00Jul 31Aug 3$0.0859.1%41.2%
$55.50Jul 31Aug 3$0.0958.7%39.2%
$50.50Jul 31Aug 3$0.1154.2%40.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 3$0.0662.0%40.7%
$50.00Jul 31Aug 3$0.0759.1%41.2%
$46.50Jul 31Aug 7$0.0993.8%55.1%
$50.50Jul 31Aug 3$0.1054.2%40.1%
$55.50Jul 31Aug 3$0.1058.7%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 2.19% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.59$0.57$1.16$51.84$54.162.19%
$53.50Jul 31$0.37$0.85$1.22$52.28$54.722.30%
$52.50Jul 31$0.88$0.35$1.23$51.27$53.732.32%
$54.00Jul 31$0.24$1.19$1.43$52.57$55.432.70%
$52.00Jul 31$1.26$0.21$1.47$50.53$53.472.77%
$53.00Aug 3$0.84$0.81$1.65$51.35$54.653.11%
$53.50Aug 3$0.63$1.08$1.71$51.79$55.213.23%
$52.50Aug 3$1.13$0.59$1.72$50.78$54.223.25%
$54.50Jul 31$0.15$1.62$1.77$52.73$56.273.34%
$51.50Jul 31$1.67$0.12$1.79$49.71$53.293.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.74%)

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$0.10$0.07$0.17$50.83$55.17
$55.50$51.50Jul 31$0.07$0.12$0.19$51.31$55.69
$54.50$51.00Jul 31$0.15$0.07$0.22$50.78$54.72
$55.00$51.50Jul 31$0.10$0.12$0.22$51.28$55.22
$54.50$51.50Jul 31$0.15$0.12$0.27$51.23$54.77
$55.50$52.00Jul 31$0.07$0.21$0.28$51.72$55.78
$54.00$51.00Jul 31$0.24$0.07$0.31$50.69$54.31
$55.00$52.00Jul 31$0.10$0.21$0.31$51.69$55.31
$54.00$51.50Jul 31$0.24$0.12$0.36$51.14$54.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 6.50, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.30$0.206.50$48.70$52.30
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4852/53Sep 11$0.37$0.132.85$48.13$52.87
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
47/4852/53Sep 11$0.35$0.152.33$47.15$52.85
48/4854/54Sep 11$0.35$0.152.33$48.15$53.85
48/4853/54Sep 11$0.34$0.162.13$48.16$53.34
48/4854/54Sep 11$0.34$0.162.13$48.16$54.34
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. 43 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$47.00$47.50$48.00Aug 7$0.05$0.459.00
$54.50$55.00$55.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 10$0.06$0.9415.67
$50.00$51.00$52.00Aug 12$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67

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 $--, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$49.50$52.001:2Aug 12-$0.48$2.02
$61.00$63.001:2Aug 12-$0.06$1.94
$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-$1.00$2.50
$52.50$50.001:2Sep 11-$0.68$1.82
$44.50$43.001:2Aug 12-$0.03$1.47
$47.50$46.001:2Aug 12-$0.05$1.45
$53.50$52.001:2Aug 12-$0.47$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 5.94%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.150.530.0%5.94%5.94%4--
$53.50Sep 11$2.940.510.9%5.55%6.49%2--
$53.00Sep 4$2.920.530.0%5.51%5.51%15111
$54.00Sep 11$2.720.481.9%5.13%7.02%19--
$53.50Sep 4$2.690.500.9%5.08%6.02%1725
$53.00Aug 28$2.600.520.0%4.91%4.91%192313
$54.50Sep 11$2.510.462.8%4.74%7.57%30--
$54.00Sep 4$2.470.471.9%4.66%6.55%1848
$53.50Aug 28$2.370.490.9%4.47%5.42%54166
$55.00Sep 11$2.320.433.8%4.38%8.15%8--

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 73,851
Total Puts 32,019
Put/Call Ratio 0.43
Net Difference 41,832

Prior's Put/Call Breakdown

Total Calls 67,481
Total Puts 38,762
Put/Call Ratio 0.57
Net Difference 28,719

Prior 7-Day Put/Call Summary

Total Calls 675,291
Total Puts 419,161
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