Tour v472
SLV
iShares Silver Trust
$53.16 +2.68%
(7/30 13:40) ◀
|
Thursday, July 30, 2026 (1:45pm)
January 2026
|
▶ (7/30 13:50)
◀ 7/30 13:45 ▶

Option Volume

Detail
ℹ
Current (07/30 1:45pm) 114,461
Calls: 78,257 (68%)
Puts: 36,204 (32%)
Prior (07/29) 133,630
Calls: 88,097 (66%)
Puts: 45,533 (34%)
Current vs Prior -14.34%
Calls: -11.17% (Calls)
Puts: -20.49% (Puts)
Prior 7-Day Total 1,122,550
Calls: 692,432 (62%)
Puts: 430,118 (38%)
Prior 7-Day Average 160,364
Calls: 98,918 (62%)
Puts: 61,445 (38%)
Current vs Prior 7-Day Avg -28.62%
Calls: -20.89%
Puts: -41.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 1:45pm) $17.16M
Calls: $13.87M (81%)
Puts: $3.29M (19%)
Prior (07/29) $34.26M
Calls: $26.41M (77%)
Puts: $7.85M (23%)
Current vs Prior -49.93%
Calls: -47.50%
Puts: -58.09%
Prior 7-Day Total $170.79M
Calls: $116.97M (68%)
Puts: $53.82M (32%)
Prior 7-Day Average $24.40M
Calls: $16.71M (68%)
Puts: $7.69M (32%)
Current vs Prior 7-Day Avg -29.69%
Calls: -17.02%
Puts: -57.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 1:45pm) 0.46
Prior (07/29) 0.52
Current vs Prior -10.49%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -22.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 1:45pm) 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% | 3.56%2.71% | 5.57%8.86% | 13.30%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -28.81% | -21.01%-28.82% | -9.64%-3.23% | -0.36%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -12.93% | -18.27%-20.36% | -7.07%-5.42% | -1.67%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -28.81% | -21.01%-28.82% | -9.64%-3.23% | -0.36%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.44% | 9.95%
Calls: 4.48% | 7.78%
Puts: 10.39% | 12.12%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -43.93% | -25.41%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -44.24% | -6.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($13.87M) vs puts ($3.29M). Extreme bullish P/C ratio of 0.46 - heavy call buying (78,257 calls vs 36,204 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
13:45BULLISHBULLISHBULLISH
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 449 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 510.1010.25$10.181.5%541.00--
$43.50Aug 59.609.75$9.681.5%581.00--
$44.00Aug 59.109.25$9.181.6%--1.0015
$44.50Aug 148.758.90$8.821.7%200.933
$45.00Aug 218.408.55$8.481.8%--0.913.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.0510.20$10.131.5%20.8833
$63.00Aug 219.9510.10$10.021.5%40.914.2K
$62.00Jul 318.808.95$8.881.7%--1.0053
$61.00Aug 288.208.35$8.271.8%--0.8426
$57.00Sep 45.155.25$5.201.9%60.6710

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 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%3570.091.5K
$62.00Aug 70.060.07$0.0714.3%30.043.9K
$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
$51.00Jul 310.050.06$0.0616.7%1.1K0.082.5K
$47.00Aug 50.050.06$0.0616.7%570.044.8K
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0313
$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
$43.00Aug 310.0510.25$10.152.0%--1.0032
$44.00Aug 39.059.25$9.152.2%--1.0034
$44.50Aug 38.558.75$8.652.3%--1.0030
$45.50Aug 37.557.75$7.652.6%--1.0022
$46.00Aug 37.057.25$7.152.8%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.304.45$4.383.4%41.00524
$58.00Jul 314.754.95$4.854.1%141.00144
$58.50Jul 315.255.45$5.353.7%131.00171
$59.00Jul 315.755.95$5.853.4%121.00191
$59.50Jul 316.256.45$6.353.1%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 106.6K, top 6.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.650.68$0.674.5%5.8K0.556.5K
$55.00Jul 310.100.11$0.119.1%5.8K0.137.8K
$60.00Aug 70.090.10$0.1010.0%4.3K0.068.1K
$53.50Jul 310.410.44$0.437.0%3.9K0.412.6K
$55.00Aug 70.640.68$0.666.1%3.7K0.311.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.090.11$0.1020.0%6.1K0.134.1K
$48.00Aug 280.740.79$0.776.5%2.6K0.192.4K
$52.00Jul 310.160.20$0.1822.2%2.5K0.214.2K
$52.50Jul 310.290.31$0.306.7%1.8K0.321.4K
$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. 79 strikes (avg 77.2%, max 243.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21172.8%53.5%222.8%21795
$44.00Jul 31Aug 28156.2%50.2%211.2%58104
$44.50Jul 31Aug 14142.3%54.5%161.1%783
$43.50Jul 31Aug 7164.4%64.1%156.3%5114
$45.50Jul 31Aug 14131.7%52.1%152.9%4342
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4172.8%50.2%243.9%4160
$44.00Jul 31Sep 4156.2%48.9%219.0%49619
$43.50Jul 31Aug 14164.4%57.0%188.6%172
$45.50Jul 31Aug 21131.7%49.2%167.5%--805
$44.50Jul 31Aug 14142.3%54.5%161.1%3115

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 1.96)

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
$60.00$61.00Sep 4$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
$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$0.15$0.85$0.155.67$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 278 found (best R:R 13.29, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.82$1.82$0.1810.11$45.82
$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 7$0.40$0.40$0.104.00$50.40
$49.50$50.00Aug 14$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.86$1.86$0.1413.29$61.14
$57.50$56.00Aug 5$1.39$1.39$0.1112.64$56.11
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$62.00$61.00Sep 4$0.88$0.88$0.127.33$61.12

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
$49.50Jul 31Aug 3$0.0564.4%42.9%
$56.00Jul 31Aug 3$0.0760.3%39.6%
$55.50Jul 31Aug 3$0.0856.8%37.6%
$50.00Jul 31Aug 3$0.1062.1%41.3%
$55.00Jul 31Aug 3$0.1154.7%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 31Aug 3$0.0575.7%46.2%
$63.00Jul 31Aug 7$0.05117.5%59.8%
$50.00Jul 31Aug 3$0.0662.1%41.3%
$50.50Jul 31Aug 3$0.0757.3%38.7%
$56.00Jul 31Aug 3$0.0760.3%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 2.16% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.67$0.48$1.15$51.85$54.152.16%
$53.50Jul 31$0.43$0.77$1.20$52.30$54.702.26%
$52.50Jul 31$0.95$0.30$1.25$51.25$53.752.35%
$54.00Jul 31$0.26$1.11$1.37$52.63$55.372.58%
$52.00Jul 31$1.32$0.18$1.50$50.50$53.502.82%
$53.00Aug 3$0.90$0.74$1.64$51.36$54.643.09%
$53.50Aug 3$0.65$0.99$1.64$51.86$55.143.09%
$54.50Jul 31$0.15$1.51$1.66$52.84$56.163.12%
$52.50Aug 3$1.19$0.53$1.72$50.78$54.223.24%
$54.00Aug 3$0.46$1.31$1.77$52.23$55.773.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.24% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.07$0.06$0.13$50.87$55.63
$55.00$51.00Jul 31$0.11$0.06$0.17$50.83$55.17
$55.50$51.50Jul 31$0.07$0.10$0.17$51.33$55.67
$54.50$51.00Jul 31$0.15$0.06$0.21$50.79$54.71
$55.00$51.50Jul 31$0.11$0.10$0.21$51.29$55.21
$54.50$51.50Jul 31$0.15$0.10$0.25$51.25$54.75
$55.50$52.00Jul 31$0.07$0.18$0.25$51.75$55.75
$55.00$52.00Jul 31$0.11$0.18$0.29$51.71$55.29
$54.00$51.00Jul 31$0.26$0.06$0.32$50.68$54.32
$54.50$52.00Jul 31$0.15$0.18$0.33$51.67$54.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 5.52, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5051/52Sep 11$1.27$0.235.52$48.73$52.27
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
52/5356/56Sep 11$0.40$0.104.00$52.60$56.40
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4852/52Sep 4$0.38$0.123.17$48.12$51.88
48/4852/53Sep 11$0.37$0.132.85$48.13$52.87
48/4853/54Sep 11$0.37$0.132.85$48.13$53.37
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
48/4853/54Sep 11$0.36$0.142.57$47.64$53.36
48/4854/54Sep 11$0.34$0.162.12$48.16$54.34

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
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$52.00$52.50$53.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 10$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 12$0.09$0.9110.11
$53.00$53.50$54.00Jul 31$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. 169 found (best net $--, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10$0.00$3.00
$49.50$52.001:2Aug 12-$0.50$2.00
$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-$0.97$2.53
$52.50$50.001:2Sep 11-$0.69$1.81
$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-$0.48$1.02

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 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.000.510.6%5.64%6.28%4--
$54.00Sep 11$2.790.491.6%5.25%6.83%19--
$53.50Sep 4$2.760.510.6%5.19%5.83%2025
$54.50Sep 11$2.580.462.5%4.85%7.37%30--
$54.00Sep 4$2.540.481.6%4.78%6.36%1848
$53.50Aug 28$2.430.500.6%4.57%5.21%58166
$55.00Sep 11$2.390.443.5%4.50%7.96%8--
$54.50Sep 4$2.330.462.5%4.38%6.90%26751
$54.00Aug 28$2.210.471.6%4.16%5.74%32154
$55.50Sep 11$2.210.424.4%4.16%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 78,257
Total Puts 36,204
Put/Call Ratio 0.46
Net Difference 42,053

Prior's Put/Call Breakdown

Total Calls 88,097
Total Puts 45,533
Put/Call Ratio 0.52
Net Difference 42,564

Prior 7-Day Put/Call Summary

Total Calls 692,432
Total Puts 430,118
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