Tour v472
SLV
iShares Silver Trust
$52.53 +1.47%
(7/30 09:35) ◀
|
Thursday, July 30, 2026 (9:40am)
January 2026
|
▶ (7/30 09:45)
◀ 7/30 09:40 ▶

Option Volume

Detail
ℹ
Current (07/30 9:40am) 13,476
Calls: 8,603 (64%)
Puts: 4,873 (36%)
Prior (07/29) 8,957
Calls: 4,708 (53%)
Puts: 4,249 (47%)
Current vs Prior +50.45%
Calls: +82.73% (Calls)
Puts: +14.69% (Puts)
Prior 7-Day Total 792,028
Calls: 463,688 (59%)
Puts: 328,340 (41%)
Prior 7-Day Average 158,405
Calls: 66,241 (59%)
Puts: 46,905 (41%)
Current vs Prior 7-Day Avg -91.49%
Calls: -87.01%
Puts: -89.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 9:40am) $1.53M
Calls: $1.36M (89%)
Puts: $162.0K (11%)
Prior (07/29) $2.02M
Calls: $1.57M (78%)
Puts: $453.2K (22%)
Current vs Prior -24.59%
Calls: -13.13%
Puts: -64.27%
Prior 7-Day Total $121.33M
Calls: $77.23M (64%)
Puts: $44.10M (36%)
Prior 7-Day Average $24.27M
Calls: $11.03M (64%)
Puts: $6.30M (36%)
Current vs Prior 7-Day Avg -93.72%
Calls: -87.64%
Puts: -97.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 9:40am) 0.57
Prior (07/29) 0.90
Current vs Prior -37.24%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -25.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 9:40am) 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 5,278,607
Calls: 3,699,302 (70%)
Puts: 1,579,305 (30%)
Prior 7-Day Average 1,055,721
Calls: 739,860 (70%)
Puts: 315,861 (30%)
Current vs Prior 7-Day Avg +4.23%
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 2.91% | 3.71%2.91% | 5.65%8.76% | 13.10%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -23.46% | -17.52%-23.46% | -8.24%-4.36% | -1.87%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -6.38% | -14.66%-14.37% | -5.64%-6.52% | -3.17%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -23.46% | -17.52%-23.46% | -8.24%-4.36% | -1.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.29% | 9.70%
Calls: 9.09% | 9.20%
Puts: 11.49% | 10.19%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -22.46% | -27.29%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -22.88% | -9.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.36M) vs puts ($162.0K). Above-average activity with volume up 50% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 37% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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
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 341 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.0010.15$10.071.5%--1.0010
$43.00Aug 109.559.70$9.631.6%--1.0012
$43.00Aug 39.509.65$9.571.6%--1.0032
$47.00Aug 286.306.40$6.351.6%--0.8230
$43.50Aug 79.059.20$9.131.6%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 410.7010.90$10.801.9%--0.8714
$63.00Aug 2810.6010.80$10.701.9%--0.9033
$60.00Aug 287.807.95$7.881.9%--0.83279
$63.00Jul 3110.3510.55$10.451.9%31.004
$63.00Aug 710.3510.55$10.451.9%--0.9684

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 50.080.09$0.0911.1%90.0690
$54.00Jul 310.140.17$0.1618.8%1610.185.9K
$57.00Aug 70.200.24$0.2218.2%2010.133.1K
$62.00Aug 210.230.28$0.2619.2%110.0914.8K
$53.50Jul 310.250.28$0.2711.1%8280.282.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 310.050.06$0.0616.7%1380.0710.2K
$51.00Jul 310.150.17$0.1612.5%2260.172.5K
$48.50Aug 70.230.27$0.2516.0%--0.13286
$48.00Aug 100.230.27$0.2516.0%--0.1252
$43.00Aug 280.230.27$0.2516.0%--0.074.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.0010.15$10.071.5%--1.0010
$43.00Aug 39.509.65$9.571.6%--1.0032
$44.00Aug 38.508.65$8.571.8%--1.0034
$44.50Aug 38.008.15$8.071.9%--1.0030
$45.50Aug 37.007.15$7.082.1%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.354.55$4.454.5%--1.00774
$57.50Jul 314.855.05$4.954.0%--1.00524
$58.00Jul 315.355.55$5.453.7%--1.00144
$58.50Jul 315.856.05$5.953.4%11.00171
$59.00Jul 316.356.55$6.453.1%--1.00191

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 13.0K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 31.441.55$1.507.3%2.0K0.692.7K
$53.00Jul 310.410.45$0.439.3%1.9K0.396.5K
$52.50Jul 310.630.69$0.669.1%1.1K0.527.5K
$53.50Jul 310.250.28$0.2711.1%8280.282.6K
$55.00Jul 310.060.08$0.0728.6%4560.097.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.250.27$0.267.7%1.6K0.254.1K
$52.00Jul 310.370.42$0.4012.5%1.4K0.364.2K
$49.00Jul 310.020.03$0.0333.3%3510.036.0K
$52.00Aug 30.550.63$0.5913.6%2890.39258
$51.00Jul 310.150.17$0.1612.5%2260.172.5K

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 78.0%, max 208.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21153.3%53.0%189.3%--95
$42.50Jul 31Aug 14161.2%57.7%179.5%6156
$63.00Jul 31Sep 4131.7%47.9%174.8%24.5K
$62.00Jul 31Sep 4121.6%47.0%158.8%22.8K
$61.00Jul 31Sep 4111.4%46.2%140.8%--701
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4153.3%49.7%208.3%--160
$42.50Jul 31Aug 14161.2%57.7%179.5%--77
$63.00Jul 31Sep 4131.7%47.9%174.8%318
$43.50Jul 31Aug 14145.5%55.6%161.5%--72
$62.00Jul 31Aug 21121.6%48.4%151.5%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 29.00, avg 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$56.00$57.00Aug 12$0.15$0.85$0.155.67$56.15
$54.00$54.50Aug 3$0.10$0.40$0.104.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$43.00Aug 12$0.10$2.90$0.1029.00$45.90
$48.00$46.00Aug 12$0.17$1.83$0.1710.76$47.83
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$47.00$46.00Aug 28$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. 241 found (best R:R 19.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.90$1.90$0.1019.00$44.90
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$46.00$48.00Aug 14$1.78$1.78$0.228.09$47.78
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$45.00$51.00Aug 10$5.27$5.27$0.737.22$50.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.00Sep 4$2.75$2.75$0.2511.00$60.25
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$56.00$55.00Aug 5$0.88$0.88$0.127.33$55.12
$58.00$55.00Aug 10$2.61$2.61$0.396.69$55.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 31Aug 3$0.0758.3%39.9%
$49.50Jul 31Aug 3$0.0862.1%42.1%
$50.00Jul 31Aug 3$0.0957.7%40.7%
$47.00Jul 31Aug 5$0.1092.4%51.6%
$55.00Jul 31Aug 3$0.1056.1%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0564.6%44.3%
$55.50Jul 31Aug 3$0.0658.3%39.8%
$49.50Jul 31Aug 3$0.0762.1%42.1%
$55.00Jul 31Aug 3$0.0856.1%39.6%
$56.00Jul 31Aug 3$0.0864.1%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 2.40% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.66$0.60$1.26$51.24$53.762.40%
$53.00Jul 31$0.43$0.87$1.30$51.70$54.302.47%
$52.00Jul 31$0.93$0.40$1.33$50.67$53.332.53%
$53.50Jul 31$0.27$1.21$1.48$52.02$54.982.82%
$51.50Jul 31$1.31$0.26$1.57$49.93$53.072.99%
$52.50Aug 3$0.87$0.80$1.67$50.83$54.173.18%
$53.00Aug 3$0.63$1.08$1.71$51.29$54.713.26%
$52.00Aug 3$1.15$0.59$1.74$50.26$53.743.31%
$54.00Jul 31$0.16$1.60$1.76$52.24$55.763.35%
$53.50Aug 3$0.45$1.39$1.84$51.66$55.343.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 240 found (cheapest 0.30% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.07$0.09$0.16$50.34$55.16
$54.50$50.50Jul 31$0.10$0.09$0.19$50.31$54.69
$55.00$51.00Jul 31$0.07$0.16$0.23$50.77$55.23
$54.00$50.50Jul 31$0.16$0.09$0.25$50.25$54.25
$54.50$51.00Jul 31$0.10$0.16$0.26$50.74$54.76
$54.00$51.00Jul 31$0.16$0.16$0.32$50.68$54.32
$55.00$51.50Jul 31$0.07$0.26$0.33$51.17$55.33
$53.50$50.50Jul 31$0.27$0.09$0.36$50.14$53.86
$54.50$51.50Jul 31$0.10$0.26$0.36$51.14$54.86
$55.00$50.50Aug 3$0.17$0.21$0.38$50.12$55.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 6.69, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
46/4749/50Aug 28$0.85$0.155.67$46.15$49.85
45/4649/50Aug 28$0.82$0.184.56$45.18$49.82
48/4849/50Aug 28$0.81$0.194.26$47.69$49.81
50/5052/52Aug 10$0.40$0.104.00$49.60$51.90
48/4851/52Aug 28$0.39$0.113.55$48.11$51.39
48/4952/52Aug 28$0.39$0.113.55$48.61$52.39
49/5052/52Aug 28$0.39$0.113.55$49.11$52.39
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
52/5254/55Sep 4$0.39$0.113.55$51.61$54.89

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 5$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$52.00$52.50$53.00Aug 5$0.05$0.459.00
$53.00$54.00$55.00Aug 12$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 10$0.08$0.9211.50
$56.00$57.00$58.00Aug 21$0.08$0.9211.50
$61.00$62.00$63.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.01, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.01$2.99
$60.50$63.001:2Aug 12-$0.03$2.47
$48.00$51.001:2Sep 4-$1.66$1.34
$61.00$62.001:2Aug 5-$0.05$0.95
$60.00$61.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 10-$0.38$2.62
$48.00$46.001:2Aug 12$0.00$2.00
$44.00$43.001:2Aug 21-$0.12$0.88
$45.00$44.001:2Aug 21-$0.16$0.84
$44.00$43.001:2Aug 28-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.43%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.850.510.9%5.43%6.32%2--
$53.00Sep 4$2.630.500.9%5.01%5.90%--111
$53.50Sep 4$2.410.471.9%4.59%6.43%--25
$53.00Aug 28$2.310.490.9%4.40%5.29%4313
$54.00Sep 4$2.220.452.8%4.23%7.02%--48
$53.50Aug 28$2.090.461.9%3.98%5.83%2166
$54.50Sep 4$2.010.423.8%3.83%7.58%--51
$53.00Aug 21$1.960.490.9%3.73%4.63%224.5K
$54.00Aug 28$1.880.432.8%3.58%6.38%--154
$55.00Sep 4$1.840.404.7%3.50%8.20%571

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 8,603
Total Puts 4,873
Put/Call Ratio 0.57
Net Difference 3,730

Prior's Put/Call Breakdown

Total Calls 4,708
Total Puts 4,249
Put/Call Ratio 0.90
Net Difference 459

Prior 7-Day Put/Call Summary

Total Calls 463,688
Total Puts 328,340
Average Put/Call Ratio 0.76
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