Tour v472
SLV
iShares Silver Trust
$53.09 +2.55%
(7/30 13:35) ◀
|
Thursday, July 30, 2026 (1:40pm)
January 2026
|
▶ (7/30 13:45)
◀ 7/30 13:40 ▶

Option Volume

Detail
ℹ
Current (07/30 1:40pm) 113,859
Calls: 77,819 (68%)
Puts: 36,040 (32%)
Prior (07/29) 132,765
Calls: 87,482 (66%)
Puts: 45,283 (34%)
Current vs Prior -14.24%
Calls: -11.05% (Calls)
Puts: -20.41% (Puts)
Prior 7-Day Total 1,119,170
Calls: 691,030 (62%)
Puts: 428,140 (38%)
Prior 7-Day Average 159,881
Calls: 98,718 (62%)
Puts: 61,162 (38%)
Current vs Prior 7-Day Avg -28.79%
Calls: -21.17%
Puts: -41.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:40pm) $16.89M
Calls: $13.60M (81%)
Puts: $3.29M (19%)
Prior (07/29) $33.78M
Calls: $25.94M (77%)
Puts: $7.83M (23%)
Current vs Prior -50.00%
Calls: -47.59%
Puts: -58.00%
Prior 7-Day Total $170.52M
Calls: $116.79M (68%)
Puts: $53.73M (32%)
Prior 7-Day Average $24.36M
Calls: $16.68M (68%)
Puts: $7.68M (32%)
Current vs Prior 7-Day Avg -30.67%
Calls: -18.49%
Puts: -57.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:40pm) 0.46
Prior (07/29) 0.52
Current vs Prior -10.53%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -21.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 1:40pm) 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 2.66% | 3.56%2.66% | 5.59%8.89% | 13.22%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -30.21% | -20.90%-30.21% | -9.21%-2.90% | -0.93%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -14.63% | -18.16%-21.91% | -6.64%-5.09% | -2.24%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -30.21% | -20.90%-30.21% | -9.21%-2.90% | -0.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.21% | 7.86%
Calls: 4.84% | 6.90%
Puts: 7.59% | 8.82%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -53.20% | -41.08%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -53.46% | -26.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($13.60M) vs puts ($3.29M). Extreme bullish P/C ratio of 0.46 - heavy call buying (77,819 calls vs 36,040 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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 456 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 1410.6510.80$10.731.4%--1.00104
$43.00Aug 2110.2510.40$10.331.5%1660.9374
$43.00Aug 1410.1510.30$10.231.5%--1.0065
$43.00Aug 510.0510.20$10.131.5%541.00--
$55.00Aug 70.640.65$0.651.5%3.7K0.301.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 287.407.50$7.451.3%30.81279
$63.00Sep 410.2510.40$10.331.5%--0.8514
$63.00Aug 2110.0010.15$10.071.5%30.914.2K
$58.50Sep 46.356.45$6.401.6%10.731
$62.00Sep 49.359.50$9.431.6%20.832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 70.050.06$0.0616.7%60.03327
$55.50Jul 310.060.07$0.0714.3%3500.091.5K
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$61.00Aug 70.070.08$0.0812.5%1540.04923
$55.00Jul 310.090.10$0.1010.0%5.7K0.127.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 50.050.06$0.0616.7%570.044.8K
$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
$46.50Aug 70.090.10$0.1010.0%60.0586

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 301 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.5010.70$10.601.9%611.0052
$43.00Jul 3110.0010.20$10.102.0%511.0021
$43.50Jul 319.509.70$9.602.1%511.004
$44.00Jul 319.009.20$9.102.2%581.0079
$44.50Jul 318.508.70$8.602.3%581.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 79.8510.05$9.952.0%21.0084
$62.00Jul 318.859.00$8.931.7%--0.9953
$62.50Jul 319.309.50$9.402.1%--0.9968
$63.00Jul 319.8010.00$9.902.0%40.994
$59.50Jul 316.306.50$6.403.1%--0.9930

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 106.1K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.600.63$0.624.8%5.8K0.536.5K
$55.00Jul 310.090.10$0.1010.0%5.7K0.127.8K
$60.00Aug 70.090.10$0.1010.0%4.3K0.068.1K
$53.50Jul 310.380.41$0.407.5%3.8K0.392.6K
$55.00Aug 70.640.65$0.651.5%3.7K0.301.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.090.11$0.1020.0%6.1K0.134.1K
$48.00Aug 280.740.80$0.777.8%2.6K0.202.4K
$52.00Jul 310.170.20$0.1915.8%2.5K0.224.2K
$52.50Jul 310.310.33$0.326.3%1.8K0.331.4K
$45.00Aug 280.340.38$0.3611.1%1.8K0.104.7K

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 80.1%, max 242.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21171.6%53.4%221.0%21795
$44.00Jul 31Aug 28155.0%50.0%210.1%58104
$42.50Jul 31Aug 14180.3%59.6%202.6%61156
$44.50Jul 31Aug 14141.1%54.3%160.1%783
$43.50Jul 31Aug 7163.2%63.9%155.5%5114
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4171.6%50.0%242.9%4160
$44.00Jul 31Sep 4155.0%48.7%217.9%49619
$42.50Jul 31Aug 14180.3%59.6%202.6%177
$43.50Jul 31Aug 14163.2%56.7%187.6%172
$45.50Jul 31Aug 21130.5%49.1%165.6%--805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$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$0.14$0.86$0.146.14$57.14
$60.00$61.00Sep 4$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$48.00Aug 12$0.11$0.89$0.118.09$48.89
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$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
$47.00$46.00Sep 4$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 15.67, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$46.00$47.00Aug 28$0.85$0.85$0.155.67$46.85
$50.00$50.50Aug 10$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.88$1.88$0.1215.67$61.12
$61.00$60.00Sep 4$0.89$0.89$0.118.09$60.11
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$58.00$56.00Aug 10$1.72$1.72$0.286.14$56.28
$60.00$55.00Aug 12$4.27$4.27$0.735.85$55.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 31Aug 5$0.05116.7%62.6%
$47.00Jul 31Aug 5$0.0588.8%53.6%
$48.50Jul 31Aug 3$0.0574.8%48.1%
$49.00Jul 31Aug 3$0.0561.2%44.6%
$56.00Jul 31Aug 3$0.0761.5%40.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0660.9%40.8%
$55.50Jul 31Aug 3$0.0858.1%38.9%
$56.00Jul 31Aug 3$0.0861.5%40.1%
$46.50Jul 31Aug 7$0.0995.7%55.6%
$50.50Jul 31Aug 3$0.0956.0%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 2.15% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.62$0.52$1.14$51.86$54.142.15%
$53.50Jul 31$0.40$0.79$1.19$52.31$54.692.24%
$52.50Jul 31$0.93$0.32$1.25$51.25$53.752.35%
$54.00Jul 31$0.24$1.15$1.39$52.61$55.392.62%
$52.00Jul 31$1.29$0.19$1.48$50.52$53.482.79%
$53.00Aug 3$0.87$0.77$1.64$51.36$54.643.09%
$53.50Aug 3$0.63$1.02$1.65$51.85$55.153.11%
$54.50Jul 31$0.15$1.55$1.70$52.80$56.203.20%
$52.50Aug 3$1.15$0.55$1.70$50.80$54.203.20%
$54.00Aug 3$0.44$1.35$1.79$52.21$55.793.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.68%)

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$0.10$0.17$51.33$55.67
$55.00$51.50Jul 31$0.10$0.10$0.20$51.30$55.20
$54.50$51.00Jul 31$0.15$0.07$0.22$50.78$54.72
$54.50$51.50Jul 31$0.15$0.10$0.25$51.25$54.75
$55.50$52.00Jul 31$0.07$0.19$0.26$51.74$55.76
$55.00$52.00Jul 31$0.10$0.19$0.29$51.71$55.29
$54.00$51.00Jul 31$0.24$0.07$0.31$50.69$54.31
$54.00$51.50Jul 31$0.24$0.10$0.34$51.16$54.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 6.50, avg credit $0.58)

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
53/5456/56Sep 11$0.38$0.123.17$53.12$56.38
48/4852/53Sep 11$0.37$0.132.85$47.63$52.87
48/4852/53Sep 11$0.37$0.132.85$48.13$52.87
48/4854/54Sep 11$0.36$0.142.57$47.64$53.86
48/4854/54Sep 11$0.36$0.142.57$48.14$53.86
48/4853/54Sep 11$0.35$0.152.33$47.65$53.35
48/4853/54Sep 11$0.35$0.152.33$48.15$53.35
48/4854/54Sep 11$0.33$0.171.94$47.67$54.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.08$0.9211.50
$50.00$51.00$52.00Aug 12$0.09$0.9110.11
$59.00$60.00$61.00Sep 4$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 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-$0.51$1.99
$61.00$63.001:2Aug 12-$0.04$1.96
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$0.96$2.54
$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-$0.05$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. 137 found (best yield 5.63%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$2.990.510.8%5.63%6.40%4--
$54.00Sep 11$2.770.481.7%5.22%6.93%19--
$53.50Sep 4$2.730.510.8%5.14%5.91%2025
$54.50Sep 11$2.560.462.7%4.82%7.48%30--
$54.00Sep 4$2.520.481.7%4.75%6.46%1848
$53.50Aug 28$2.410.500.8%4.54%5.31%58166
$55.00Sep 11$2.360.443.6%4.45%8.04%8--
$54.50Sep 4$2.310.452.7%4.35%7.01%26751
$54.00Aug 28$2.190.471.7%4.13%5.84%32154
$55.50Sep 11$2.190.414.5%4.13%8.66%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 77,819
Total Puts 36,040
Put/Call Ratio 0.46
Net Difference 41,779

Prior's Put/Call Breakdown

Total Calls 87,482
Total Puts 45,283
Put/Call Ratio 0.52
Net Difference 42,199

Prior 7-Day Put/Call Summary

Total Calls 691,030
Total Puts 428,140
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