Tour v472
SLV
iShares Silver Trust
$53.25 +2.87%
(7/30 12:20) ◀
|
Thursday, July 30, 2026 (12:25pm)
January 2026
|
▶ (7/30 12:30)
◀ 7/30 12:25 ▶

Option Volume

Detail
ℹ
Current (07/30 12:25pm) 95,367
Calls: 65,847 (69%)
Puts: 29,520 (31%)
Prior (07/29) 85,498
Calls: 53,422 (62%)
Puts: 32,076 (38%)
Current vs Prior +11.54%
Calls: +23.26% (Calls)
Puts: -7.97% (Puts)
Prior 7-Day Total 1,051,270
Calls: 641,405 (61%)
Puts: 409,865 (39%)
Prior 7-Day Average 150,181
Calls: 91,629 (61%)
Puts: 58,552 (39%)
Current vs Prior 7-Day Avg -36.50%
Calls: -28.14%
Puts: -49.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:25pm) $14.93M
Calls: $12.31M (82%)
Puts: $2.61M (18%)
Prior (07/29) $24.39M
Calls: $17.77M (73%)
Puts: $6.62M (27%)
Current vs Prior -38.80%
Calls: -30.71%
Puts: -60.52%
Prior 7-Day Total $160.96M
Calls: $110.06M (68%)
Puts: $50.90M (32%)
Prior 7-Day Average $22.99M
Calls: $15.72M (68%)
Puts: $7.27M (32%)
Current vs Prior 7-Day Avg -35.09%
Calls: -21.69%
Puts: -64.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:25pm) 0.45
Prior (07/29) 0.60
Current vs Prior -25.33%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -25.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 12:25pm) 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 2.76% | 3.66%2.76% | 5.69%8.90% | 13.24%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.47% | -18.65%-27.47% | -7.67%-2.80% | -0.83%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.28% | -15.83%-18.85% | -5.05%-4.99% | -2.13%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.47% | -18.65%-27.47% | -7.67%-2.80% | -0.83%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.44% | 8.21%
Calls: 1.33% | 7.14%
Puts: 5.56% | 9.28%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -74.08% | -38.46%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -74.22% | -23.06%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($12.31M) vs puts ($2.61M). Extreme bullish P/C ratio of 0.45 - heavy call buying (65,847 calls vs 29,520 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
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 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.740.75$0.751.3%5.0K0.576.5K
$43.00Aug 310.2010.35$10.271.5%--1.0032
$44.00Aug 39.209.35$9.271.6%--1.0034
$44.50Aug 38.708.85$8.771.7%--1.0030
$49.00Sep 45.555.65$5.601.8%160.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 289.9510.10$10.021.5%20.8833
$63.00Aug 219.8510.00$9.931.5%10.914.2K
$63.00Aug 79.709.85$9.771.5%20.9784
$61.00Sep 48.308.45$8.381.8%10.80--
$57.50Aug 285.205.30$5.251.9%10.7119

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%2.0K0.073.1K
$63.00Aug 70.050.06$0.0616.7%50.03327
$62.00Aug 70.060.07$0.0714.3%20.043.9K
$61.00Aug 70.070.08$0.0812.5%1500.04923
$55.50Jul 310.080.09$0.0911.1%2730.101.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$51.00Jul 310.060.07$0.0714.3%1.0K0.082.5K
$46.00Aug 70.070.08$0.0812.5%50.04111
$46.50Aug 70.080.09$0.0911.1%50.0586
$47.00Aug 70.100.11$0.119.1%320.06174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 3110.1510.35$10.252.0%511.0021
$43.50Jul 319.659.85$9.752.1%511.004
$44.00Jul 319.159.35$9.252.2%581.0079
$44.50Jul 318.658.85$8.752.3%581.00--
$45.00Jul 318.158.35$8.252.4%61.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 318.658.85$8.752.3%--0.9953
$62.50Jul 319.159.35$9.252.2%--0.9968
$63.00Jul 319.659.85$9.752.1%40.994
$60.00Jul 316.656.85$6.753.0%660.99203
$60.50Jul 317.157.35$7.252.8%--0.9927

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 88.5K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.120.13$0.137.7%5.1K0.157.8K
$53.00Jul 310.740.75$0.751.3%5.0K0.576.5K
$53.50Jul 310.470.50$0.496.1%3.6K0.442.6K
$54.00Aug 71.051.07$1.061.9%3.0K0.431.0K
$52.50Jul 311.011.11$1.069.4%2.7K0.707.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.090.11$0.1020.0%3.5K0.134.1K
$48.00Aug 280.720.78$0.758.0%2.6K0.192.4K
$52.00Jul 310.170.18$0.185.6%2.1K0.204.2K
$45.00Aug 280.330.37$0.3511.4%1.8K0.104.7K
$52.50Jul 310.280.30$0.296.9%1.5K0.301.4K

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 77.6%, max 236.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21169.9%54.3%213.0%21795
$44.00Jul 31Aug 28153.7%50.3%205.6%58104
$43.50Jul 31Aug 7161.6%62.8%157.4%5114
$45.50Jul 31Aug 10129.8%52.5%147.1%739
$63.00Jul 31Sep 4113.6%48.1%136.1%54.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4169.9%50.5%236.4%2160
$44.00Jul 31Sep 4153.7%49.2%212.2%49619
$43.50Jul 31Aug 14161.6%57.3%182.2%172
$45.50Jul 31Aug 21129.8%49.9%159.9%--805
$44.50Jul 31Aug 14140.1%54.8%155.4%2115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 14.38, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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
$48.00$46.00Aug 12$0.13$1.87$0.1314.38$47.87
$46.00$45.00Aug 28$0.10$0.90$0.109.00$45.90
$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$0.14$0.86$0.146.14$46.86

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 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 28$1.82$1.82$0.1810.11$45.82
$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
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$57.50$56.00Aug 5$1.35$1.35$0.159.00$56.15
$63.00$62.00Sep 4$0.90$0.90$0.109.00$62.10
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05161.6%62.8%
$45.00Jul 31Aug 5$0.05116.0%63.3%
$49.50Jul 31Aug 3$0.0564.2%43.6%
$50.00Jul 31Aug 3$0.0562.0%42.6%
$56.50Jul 31Aug 3$0.0565.0%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 31Aug 3$0.0565.0%40.9%
$62.00Jul 31Aug 7$0.05103.9%55.9%
$50.00Jul 31Aug 3$0.0662.0%42.6%
$46.50Jul 31Aug 7$0.0895.5%55.1%
$50.50Jul 31Aug 3$0.0957.5%41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 273 found (cheapest 2.27% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 31$0.49$0.72$1.21$52.29$54.712.27%
$53.00Jul 31$0.75$0.47$1.22$51.78$54.222.29%
$52.50Jul 31$1.06$0.29$1.35$51.15$53.852.54%
$54.00Jul 31$0.31$1.05$1.36$52.64$55.362.55%
$52.00Jul 31$1.44$0.18$1.62$50.38$53.623.04%
$54.50Jul 31$0.20$1.43$1.63$52.87$56.133.06%
$53.00Aug 3$0.98$0.71$1.69$51.31$54.693.17%
$53.50Aug 3$0.73$0.97$1.70$51.80$55.203.19%
$54.00Aug 3$0.52$1.25$1.77$52.23$55.773.32%
$52.50Aug 3$1.29$0.52$1.81$50.69$54.313.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.30% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 31$0.09$0.07$0.16$50.84$55.66
$55.50$51.50Jul 31$0.09$0.10$0.19$51.31$55.69
$55.00$51.00Jul 31$0.13$0.07$0.20$50.80$55.20
$55.00$51.50Jul 31$0.13$0.10$0.23$51.27$55.23
$54.50$51.00Jul 31$0.20$0.07$0.27$50.73$54.77
$55.50$52.00Jul 31$0.09$0.18$0.27$51.73$55.77
$54.50$51.50Jul 31$0.20$0.10$0.30$51.20$54.80
$55.00$52.00Jul 31$0.13$0.18$0.31$51.69$55.31
$54.00$51.00Jul 31$0.31$0.07$0.38$50.62$54.38
$54.50$52.00Jul 31$0.20$0.18$0.38$51.62$54.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 4.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
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
53/5458/58Sep 11$0.38$0.123.17$53.12$58.38
48/4852/53Sep 11$0.37$0.132.85$47.63$52.87
48/4853/54Sep 11$0.37$0.132.85$47.63$53.37
52/5358/58Sep 11$0.36$0.142.57$52.64$58.36
48/4854/54Sep 11$0.34$0.162.13$47.66$54.34
54/5758/58Sep 11$2.32$1.181.97$54.68$60.32
48/4854/54Sep 11$0.33$0.171.94$47.67$53.83

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
$44.00$45.00$46.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.08$0.9211.50
$51.50$52.00$52.50Jul 31$0.05$0.459.00
$52.50$53.00$53.50Jul 31$0.05$0.459.00
$46.00$46.50$47.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Sep 4$0.07$0.9313.29

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
$61.00$63.001:2Aug 12-$0.06$1.94
$60.00$61.001:2Aug 7-$0.05$0.95
$61.00$62.001:2Aug 7-$0.06$0.94
$59.00$60.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$53.501:2Sep 11-$0.95$2.55
$48.00$46.001:2Aug 12-$0.02$1.98
$52.50$50.001:2Sep 11-$0.67$1.83
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.73%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Sep 11$3.050.520.5%5.73%6.20%2--
$54.00Sep 11$2.840.491.4%5.33%6.74%18--
$53.50Sep 4$2.810.510.5%5.28%5.75%1125
$54.50Sep 11$2.630.472.4%4.94%7.29%30--
$54.00Sep 4$2.590.491.4%4.86%6.27%1648
$53.50Aug 28$2.490.510.5%4.68%5.15%44166
$55.00Sep 11$2.430.443.3%4.56%7.85%4--
$54.50Sep 4$2.380.462.4%4.47%6.82%26751
$54.00Aug 28$2.260.481.4%4.24%5.65%19154
$55.50Sep 11$2.240.424.2%4.21%8.43%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 65,847
Total Puts 29,520
Put/Call Ratio 0.45
Net Difference 36,327

Prior's Put/Call Breakdown

Total Calls 53,422
Total Puts 32,076
Put/Call Ratio 0.60
Net Difference 21,346

Prior 7-Day Put/Call Summary

Total Calls 641,405
Total Puts 409,865
Average Put/Call Ratio 0.60
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