Tour v472
SLV
iShares Silver Trust
$53.02 +2.41%
(7/30 13:15) ◀
|
Thursday, July 30, 2026 (1:20pm)
January 2026
|
▶ (7/30 13:25)
◀ 7/30 13:20 ▶

Option Volume

Detail
ℹ
Current (07/30 1:20pm) 109,331
Calls: 75,468 (69%)
Puts: 33,863 (31%)
Prior (07/29) 121,506
Calls: 79,930 (66%)
Puts: 41,576 (34%)
Current vs Prior -10.02%
Calls: -5.58% (Calls)
Puts: -18.55% (Puts)
Prior 7-Day Total 1,105,335
Calls: 682,896 (62%)
Puts: 422,439 (38%)
Prior 7-Day Average 157,905
Calls: 97,556 (62%)
Puts: 60,348 (38%)
Current vs Prior 7-Day Avg -30.76%
Calls: -22.64%
Puts: -43.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:20pm) $16.14M
Calls: $12.88M (80%)
Puts: $3.26M (20%)
Prior (07/29) $31.80M
Calls: $24.78M (78%)
Puts: $7.02M (22%)
Current vs Prior -49.26%
Calls: -48.02%
Puts: -53.64%
Prior 7-Day Total $168.26M
Calls: $114.67M (68%)
Puts: $53.59M (32%)
Prior 7-Day Average $24.04M
Calls: $16.38M (68%)
Puts: $7.66M (32%)
Current vs Prior 7-Day Avg -32.87%
Calls: -21.37%
Puts: -57.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:20pm) 0.45
Prior (07/29) 0.52
Current vs Prior -13.74%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -23.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 1:20pm) 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 2.72% | 3.64%2.72% | 5.62%8.90% | 13.26%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -28.63% | -19.12%-28.63% | -8.79%-2.77% | -0.66%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -12.70% | -16.32%-20.15% | -6.20%-4.96% | -1.97%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -28.63% | -19.12%-28.63% | -8.79%-2.77% | -0.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.21% | 8.30%
Calls: 3.45% | 8.43%
Puts: 6.98% | 8.18%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -60.74% | -37.78%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -60.95% | -22.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($12.88M) vs puts ($3.26M). Extreme bullish P/C ratio of 0.45 - heavy call buying (75,468 calls vs 33,863 puts). 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
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
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 471 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 1410.5510.70$10.631.4%--1.00104
$42.50Aug 310.4510.60$10.521.4%--1.0010
$43.00Aug 1010.0010.15$10.071.5%--1.0012
$43.00Aug 39.9510.10$10.021.5%--1.0032
$55.00Aug 70.630.64$0.641.6%3.5K0.301.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.1010.25$10.181.5%10.914.2K
$63.00Aug 79.9510.10$10.021.5%20.9784
$57.50Aug 285.405.50$5.451.8%20.7219
$57.00Sep 45.255.35$5.301.9%60.6710
$63.00Sep 410.3010.50$10.401.9%--0.8514

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$56.50Aug 30.070.08$0.0812.5%320.07272
$61.00Aug 70.070.08$0.0812.5%1540.04923
$60.00Aug 70.090.10$0.1010.0%4.3K0.068.1K
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
$50.00Aug 30.090.10$0.1010.0%1380.09357
$46.50Aug 70.090.10$0.1010.0%60.0586

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.4010.60$10.501.9%611.0052
$43.00Jul 319.9010.10$10.002.0%511.0021
$43.50Jul 319.409.60$9.502.1%511.004
$44.00Jul 318.909.10$9.002.2%581.0079
$44.50Jul 318.408.60$8.502.4%581.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 318.909.10$9.002.2%--0.9953
$62.50Jul 319.409.60$9.502.1%--0.9968
$63.00Jul 319.9010.10$10.002.0%40.994
$60.50Jul 317.407.60$7.502.7%--0.9927
$60.00Jul 316.907.10$7.002.9%690.99203

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 101.8K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.570.59$0.583.4%5.7K0.516.5K
$55.00Jul 310.080.10$0.0922.2%5.7K0.127.8K
$60.00Aug 70.090.10$0.1010.0%4.3K0.068.1K
$53.50Jul 310.360.38$0.375.4%3.8K0.382.6K
$55.00Aug 70.630.64$0.641.6%3.5K0.301.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.100.13$0.1225.0%4.6K0.154.1K
$48.00Aug 280.770.82$0.806.2%2.6K0.202.4K
$52.00Jul 310.190.21$0.2010.0%2.5K0.234.2K
$45.00Aug 280.360.38$0.375.4%1.8K0.104.7K
$52.50Jul 310.340.35$0.352.9%1.8K0.351.4K

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 79.7%, max 238.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21169.6%53.1%219.5%21795
$44.00Jul 31Aug 28153.1%49.6%208.6%58104
$42.50Jul 31Aug 14178.3%59.2%201.2%61156
$43.50Jul 31Aug 7161.3%63.3%154.7%5114
$45.50Jul 31Aug 12128.8%51.4%150.6%2341
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4169.6%50.0%238.9%4160
$44.00Jul 31Sep 4153.1%48.7%214.3%49619
$42.50Jul 31Aug 14178.3%59.2%201.2%177
$43.50Jul 31Aug 14161.3%56.3%186.3%172
$45.50Jul 31Aug 21128.8%49.2%161.8%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 12.64, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$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$0.11$1.39$0.1112.64$47.39
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$49.00$48.00Aug 12$0.13$0.87$0.136.69$48.87
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 11.50, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Aug 5$0.90$0.90$0.109.00$49.90
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$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
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$61.00$60.00Sep 4$0.87$0.87$0.136.69$60.13
$58.00$56.00Aug 10$1.73$1.73$0.276.41$56.27

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
$43.50Jul 31Aug 5$0.05161.3%71.0%
$45.00Jul 31Aug 5$0.05115.2%61.9%
$49.50Jul 31Aug 3$0.0561.9%41.5%
$56.00Jul 31Aug 3$0.0662.2%40.6%
$50.00Jul 31Aug 3$0.0759.5%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 3$0.0562.2%40.6%
$56.50Jul 31Aug 3$0.0566.7%41.2%
$62.00Jul 31Aug 7$0.05108.4%57.6%
$50.00Jul 31Aug 3$0.0759.5%40.9%
$46.50Jul 31Aug 7$0.0994.3%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 2.13% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.58$0.55$1.13$51.87$54.132.13%
$52.50Jul 31$0.87$0.35$1.22$51.28$53.722.30%
$53.50Jul 31$0.37$0.86$1.23$52.27$54.732.32%
$52.00Jul 31$1.21$0.20$1.41$50.59$53.412.66%
$54.00Jul 31$0.23$1.23$1.46$52.54$55.462.75%
$53.00Aug 3$0.83$0.82$1.65$51.35$54.653.11%
$52.50Aug 3$1.11$0.59$1.70$50.80$54.203.21%
$53.50Aug 3$0.60$1.10$1.70$51.80$55.203.21%
$51.50Jul 31$1.64$0.12$1.76$49.74$53.263.32%
$54.50Jul 31$0.14$1.64$1.78$52.72$56.283.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.06$0.07$0.13$50.87$55.63
$55.00$51.00Jul 31$0.09$0.07$0.16$50.84$55.16
$55.50$51.50Jul 31$0.06$0.12$0.18$51.32$55.68
$54.50$51.00Jul 31$0.14$0.07$0.21$50.79$54.71
$55.00$51.50Jul 31$0.09$0.12$0.21$51.29$55.21
$54.50$51.50Jul 31$0.14$0.12$0.26$51.24$54.76
$55.50$52.00Jul 31$0.06$0.20$0.26$51.74$55.76
$55.00$52.00Jul 31$0.09$0.20$0.29$51.71$55.29
$54.00$51.00Jul 31$0.23$0.07$0.30$50.70$54.30
$54.50$52.00Jul 31$0.14$0.20$0.34$51.66$54.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 5.82, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.28$0.225.82$48.72$52.28
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
52/5356/56Sep 11$0.39$0.113.55$52.61$56.39
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$0.162.12$47.66$53.84
47/4854/54Sep 11$0.33$0.171.94$47.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$52.00$52.50$53.00Jul 31$0.05$0.459.00
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$47.00$47.50$48.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$50.00$51.00$52.00Aug 12$0.07$0.9313.29
$52.00$52.50$53.00Jul 31$0.05$0.459.00
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$53.50$54.00$54.50Aug 3$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $--, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$49.50$52.001:2Aug 12-$0.47$2.03
$61.00$63.001:2Aug 12-$0.07$1.93
$60.00$61.001:2Aug 3$0.00$1.00
$60.00$61.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$1.01$2.49
$52.50$50.001:2Sep 11-$0.70$1.80
$44.50$43.001:2Aug 12-$0.03$1.47
$47.50$46.001:2Aug 12-$0.04$1.46
$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. 136 found (best yield 5.55%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$2.940.510.9%5.55%6.45%2--
$54.00Sep 11$2.720.481.9%5.13%6.98%19--
$53.50Sep 4$2.690.500.9%5.07%5.98%1925
$54.50Sep 11$2.520.462.8%4.75%7.54%30--
$54.00Sep 4$2.470.471.9%4.66%6.51%1848
$53.50Aug 28$2.370.490.9%4.47%5.38%56166
$55.00Sep 11$2.330.433.7%4.39%8.13%8--
$54.50Sep 4$2.270.452.8%4.28%7.07%26751
$54.00Aug 28$2.150.461.9%4.06%5.90%30154
$55.50Sep 11$2.150.414.7%4.06%8.73%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 75,468
Total Puts 33,863
Put/Call Ratio 0.45
Net Difference 41,605

Prior's Put/Call Breakdown

Total Calls 79,930
Total Puts 41,576
Put/Call Ratio 0.52
Net Difference 38,354

Prior 7-Day Put/Call Summary

Total Calls 682,896
Total Puts 422,439
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