Tour v472
SLV
iShares Silver Trust
$52.46 +1.33%
(7/30 09:40) ◀
|
Thursday, July 30, 2026 (9:45am)
January 2026
|
▶ (7/30 09:50)
◀ 7/30 09:45 ▶

Option Volume

Detail
ℹ
Current (07/30 9:45am) 17,777
Calls: 10,342 (58%)
Puts: 7,435 (42%)
Prior (07/29) 11,245
Calls: 5,718 (51%)
Puts: 5,527 (49%)
Current vs Prior +58.09%
Calls: +80.87% (Calls)
Puts: +34.52% (Puts)
Prior 7-Day Total 805,504
Calls: 472,291 (59%)
Puts: 333,213 (41%)
Prior 7-Day Average 134,250
Calls: 67,470 (59%)
Puts: 47,601 (41%)
Current vs Prior 7-Day Avg -86.76%
Calls: -84.67%
Puts: -84.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 9:45am) $2.53M
Calls: $2.07M (82%)
Puts: $468.6K (18%)
Prior (07/29) $2.83M
Calls: $2.20M (78%)
Puts: $634.7K (22%)
Current vs Prior -10.54%
Calls: -6.03%
Puts: -26.17%
Prior 7-Day Total $122.86M
Calls: $78.60M (64%)
Puts: $44.26M (36%)
Prior 7-Day Average $20.48M
Calls: $11.23M (64%)
Puts: $6.32M (36%)
Current vs Prior 7-Day Avg -87.62%
Calls: -81.60%
Puts: -92.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 9:45am) 0.72
Prior (07/29) 0.97
Current vs Prior -25.62%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -0.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 9:45am) 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 6,379,013
Calls: 4,460,582 (70%)
Puts: 1,918,431 (30%)
Prior 7-Day Average 1,063,168
Calls: 743,430 (70%)
Puts: 319,738 (30%)
Current vs Prior 7-Day Avg +3.50%
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 2.90% | 3.70%2.90% | 5.64%8.77% | 13.02%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -23.86% | -17.83%-23.86% | -8.43%-4.23% | -2.46%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -6.87% | -14.99%-14.81% | -5.83%-6.39% | -3.74%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -23.86% | -17.83%-23.86% | -8.43%-4.23% | -2.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.37% | 10.36%
Calls: 12.22% | 10.00%
Puts: 14.52% | 10.71%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior +0.75% | -22.34%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg +0.21% | -2.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($2.07M) vs puts ($468.6K). Above-average activity with volume up 58% vs prior. P/C ratio dropping 26% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:45BULLISHBULLISHBULLISH
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 335 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.808.95$8.881.7%--0.9125
$42.00Aug 1410.5010.70$10.601.9%--0.9771
$42.00Jul 3110.4010.60$10.501.9%60.9960
$42.00Aug 510.4010.60$10.501.9%--0.9951
$42.50Aug 1410.0010.20$10.102.0%--0.97104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.659.80$9.731.5%--0.901.3K
$60.00Sep 48.058.20$8.131.8%--0.8012
$62.50Jul 319.9510.15$10.052.0%--1.0068
$59.50Aug 147.157.30$7.232.1%--0.8920
$62.00Jul 319.459.65$9.552.1%--1.0053

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.56, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 310.080.09$0.0911.1%760.113.8K
$55.50Aug 30.100.12$0.1118.2%--0.10282
$54.00Jul 310.130.15$0.1414.3%2320.175.9K
$57.50Aug 70.160.19$0.1816.7%110.10338
$60.00Aug 140.190.22$0.2114.3%--0.091.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 310.140.17$0.1618.8%2310.172.5K
$48.50Aug 70.230.28$0.2619.2%--0.13286
$48.00Aug 100.230.28$0.2619.2%--0.1252
$43.00Aug 280.230.28$0.2619.2%--0.074.0K
$46.50Aug 140.240.29$0.2718.5%--0.1034

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 318.408.60$8.502.4%--1.0079
$45.00Jul 317.407.60$7.502.7%--1.0060
$46.50Jul 315.906.10$6.003.3%--0.9941
$48.00Jul 314.404.60$4.504.4%40.9993
$42.50Aug 39.9010.10$10.002.0%--0.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.454.65$4.554.4%11.00774
$57.50Jul 314.955.15$5.054.0%--1.00524
$58.00Jul 315.455.65$5.553.6%--1.00144
$58.50Jul 315.956.15$6.053.3%11.00171
$59.00Jul 316.456.65$6.553.1%--1.00191

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 17.1K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 31.361.49$1.439.1%2.0K0.692.7K
$53.00Jul 310.360.42$0.3915.4%2.0K0.386.5K
$52.50Jul 310.570.66$0.6214.5%1.1K0.517.5K
$53.50Jul 310.210.24$0.2213.6%9030.262.6K
$50.00Aug 213.653.80$3.724.0%7000.7022.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.220.28$0.2524.0%2.4K0.264.1K
$52.00Jul 310.390.44$0.4211.9%1.4K0.374.2K
$50.00Aug 211.091.18$1.147.9%5100.3034.9K
$54.00Aug 212.933.05$2.994.0%5010.592.9K
$49.00Jul 310.020.03$0.0333.3%3510.036.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 79.6%, max 233.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 21169.2%54.6%210.1%6115
$43.00Jul 31Aug 21153.0%52.7%190.2%1495
$42.50Jul 31Aug 14160.9%57.4%180.4%6156
$62.00Jul 31Sep 4116.8%46.9%148.8%22.8K
$61.00Jul 31Sep 4112.3%46.1%143.7%--701
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 4169.2%50.7%233.8%--2.2K
$43.00Jul 31Sep 4153.0%49.5%209.4%--160
$42.50Jul 31Aug 14160.9%57.4%180.4%--77
$43.50Jul 31Aug 14145.2%55.4%162.4%--72
$44.50Jul 31Aug 14129.8%52.9%145.5%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 29.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
$56.00$57.00Aug 12$0.15$0.85$0.155.67$56.15
$55.00$55.50Aug 12$0.11$0.39$0.113.55$55.11
$56.50$57.00Aug 28$0.11$0.39$0.113.55$56.61
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$0.18$1.82$0.1810.11$47.82
$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
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 19.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.90$1.90$0.1019.00$44.90
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$46.00$48.00Aug 14$1.76$1.76$0.247.33$47.76
$45.00$51.00Aug 10$5.26$5.26$0.747.11$50.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 5$1.40$1.40$0.1014.00$56.10
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$58.00$55.00Aug 10$2.61$2.61$0.396.69$55.39
$56.00$55.00Aug 5$0.86$0.86$0.146.14$55.14
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15

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
$55.50Jul 31Aug 3$0.0660.8%40.4%
$49.50Jul 31Aug 3$0.0963.1%42.1%
$50.00Jul 31Aug 3$0.0958.9%41.0%
$55.00Jul 31Aug 3$0.1055.3%39.4%
$50.50Jul 31Aug 3$0.1355.9%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0564.2%43.7%
$56.00Jul 31Aug 3$0.0565.3%42.2%
$49.50Jul 31Aug 3$0.0663.1%42.0%
$55.50Jul 31Aug 3$0.0660.8%40.4%
$55.00Jul 31Aug 3$0.0855.3%39.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 229 found (cheapest 2.36% of stock, avg 10.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.62$0.62$1.24$51.26$53.742.36%
$53.00Jul 31$0.39$0.91$1.30$51.70$54.302.48%
$52.00Jul 31$0.90$0.42$1.32$50.68$53.322.52%
$53.50Jul 31$0.22$1.27$1.49$52.01$54.992.84%
$51.50Jul 31$1.25$0.25$1.50$50.00$53.002.86%
$52.50Aug 3$0.82$0.84$1.66$50.84$54.163.16%
$52.00Aug 3$1.10$0.62$1.72$50.28$53.723.28%
$53.00Aug 3$0.61$1.11$1.72$51.28$54.723.28%
$51.00Jul 31$1.64$0.16$1.80$49.20$52.803.43%
$54.00Jul 31$0.14$1.67$1.81$52.19$55.813.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.30% of stock, avg 4.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.06$0.10$0.16$50.34$55.16
$54.50$50.50Jul 31$0.09$0.10$0.19$50.31$54.69
$55.00$51.00Jul 31$0.06$0.16$0.22$50.78$55.22
$54.00$50.50Jul 31$0.14$0.10$0.24$50.26$54.24
$54.50$51.00Jul 31$0.09$0.16$0.25$50.75$54.75
$54.00$51.00Jul 31$0.14$0.16$0.30$50.70$54.30
$55.00$51.50Jul 31$0.06$0.25$0.31$51.19$55.31
$53.50$50.50Jul 31$0.22$0.10$0.32$50.18$53.82
$54.50$51.50Jul 31$0.09$0.25$0.34$51.16$54.84
$53.50$51.00Jul 31$0.22$0.16$0.38$50.62$53.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 5.67, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
52/5254/55Sep 4$0.40$0.104.00$52.10$54.90
52/5253/54Aug 10$0.39$0.113.55$51.61$53.39
48/4852/52Aug 28$0.39$0.113.55$48.11$51.89
49/5052/52Aug 28$0.39$0.113.55$49.11$52.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
48/4952/52Aug 28$0.38$0.123.17$48.62$52.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 5$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 12$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Sep 4$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.08$1.4217.75
$58.00$59.00$60.00Aug 21$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. 163 found (best net $-0.46, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$59.00$60.001:2Aug 10-$0.05$0.95
$59.00$60.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 10-$0.46$2.54
$43.00$42.001:2Aug 21-$0.09$0.91
$44.00$43.001:2Aug 21-$0.12$0.88
$43.00$42.001:2Aug 28-$0.14$0.86
$45.00$44.001:2Aug 21-$0.16$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.72%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$3.000.520.1%5.72%5.79%2--
$52.50Sep 4$2.820.520.1%5.38%5.45%1020
$53.00Sep 11$2.810.501.0%5.36%6.39%2--
$53.00Sep 4$2.590.501.0%4.94%5.97%--111
$52.50Aug 28$2.510.520.1%4.78%4.86%5287
$53.50Sep 4$2.370.472.0%4.52%6.50%--25
$53.00Aug 28$2.270.491.0%4.33%5.36%4313
$54.00Sep 4$2.170.442.9%4.14%7.07%--48
$52.50Aug 21$2.160.520.1%4.12%4.19%--2.0K
$53.50Aug 28$2.050.462.0%3.91%5.89%2166

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 10,342
Total Puts 7,435
Put/Call Ratio 0.72
Net Difference 2,907

Prior's Put/Call Breakdown

Total Calls 5,718
Total Puts 5,527
Put/Call Ratio 0.97
Net Difference 191

Prior 7-Day Put/Call Summary

Total Calls 472,291
Total Puts 333,213
Average Put/Call Ratio 0.72
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