Tour v472
SLV
iShares Silver Trust
$52.86 +2.11%
(7/30 09:55) ◀
|
Thursday, July 30, 2026 (10:00am)
January 2026
|
▶ (7/30 10:05)
◀ 7/30 10:00 ▶

Option Volume

Detail
ℹ
Current (07/30 10:00am) 28,598
Calls: 18,525 (65%)
Puts: 10,073 (35%)
Prior (07/29) 18,582
Calls: 10,559 (57%)
Puts: 8,023 (43%)
Current vs Prior +53.90%
Calls: +75.44% (Calls)
Puts: +25.55% (Puts)
Prior 7-Day Total 847,329
Calls: 497,752 (59%)
Puts: 349,577 (41%)
Prior 7-Day Average 121,047
Calls: 71,107 (59%)
Puts: 49,939 (41%)
Current vs Prior 7-Day Avg -76.37%
Calls: -73.95%
Puts: -79.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:00am) $5.04M
Calls: $4.50M (89%)
Puts: $538.9K (11%)
Prior (07/29) $4.18M
Calls: $3.04M (73%)
Puts: $1.14M (27%)
Current vs Prior +20.50%
Calls: +48.04%
Puts: -52.79%
Prior 7-Day Total $130.69M
Calls: $85.25M (65%)
Puts: $45.44M (35%)
Prior 7-Day Average $18.67M
Calls: $12.18M (65%)
Puts: $6.49M (35%)
Current vs Prior 7-Day Avg -73.03%
Calls: -63.08%
Puts: -91.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:00am) 0.54
Prior (07/29) 0.76
Current vs Prior -28.44%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -20.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:00am) 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 2.86% | 3.71%2.86% | 5.66%8.74% | 13.07%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -24.93% | -17.61%-24.93% | -8.20%-4.54% | -2.06%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -8.18% | -14.76%-16.01% | -5.60%-6.70% | -3.35%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -24.93% | -17.61%-24.93% | -8.20%-4.54% | -2.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.46% | 8.69%
Calls: 5.95% | 8.49%
Puts: 8.96% | 8.89%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -43.78% | -34.86%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -44.09% | -18.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($4.50M) vs puts ($538.9K). Above-average activity with volume up 54% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 28% - 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 BULLISH
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
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 382 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 147.107.20$7.151.4%--0.9116
$42.50Jul 3110.3010.45$10.381.4%60.9952
$43.00Jul 319.809.95$9.881.5%140.9921
$44.00Aug 289.209.35$9.271.6%--0.9025
$48.00Aug 285.755.85$5.801.7%--0.8044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.3010.45$10.381.4%--0.8933
$63.00Aug 2110.2010.35$10.271.5%--0.924.2K
$61.00Aug 288.408.55$8.481.8%--0.8526
$57.50Aug 285.455.55$5.501.8%--0.7319
$61.00Aug 78.108.25$8.181.8%--0.9339

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 50.050.06$0.0616.7%70.04104
$63.00Aug 70.050.06$0.0616.7%30.03327
$62.00Aug 70.060.07$0.0714.3%--0.043.9K
$59.00Aug 70.110.13$0.1216.7%110.07419
$54.50Jul 310.120.13$0.137.7%2300.163.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 310.060.07$0.0714.3%300.081.5K
$46.00Aug 70.090.10$0.1010.0%30.05111
$51.00Jul 310.100.11$0.119.1%2980.122.5K
$47.00Aug 70.130.15$0.1414.3%150.07174
$49.00Aug 50.150.18$0.1618.8%10.1077

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 244 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.3010.50$10.401.9%--1.0010
$43.00Aug 39.8010.00$9.902.0%--1.0032
$44.00Aug 38.809.00$8.902.2%--1.0034
$44.50Aug 38.308.50$8.402.4%--1.0030
$45.50Aug 37.307.50$7.402.7%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.554.75$4.654.3%--1.00524
$58.00Jul 315.055.25$5.153.9%--1.00144
$58.50Jul 315.555.75$5.653.5%111.00171
$59.00Jul 316.056.25$6.153.3%11.00191
$59.50Jul 316.556.75$6.653.0%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 27.0K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 31.671.79$1.736.9%2.6K0.742.7K
$53.00Jul 310.540.56$0.553.6%2.4K0.476.5K
$52.50Jul 310.810.86$0.846.0%2.1K0.607.5K
$53.50Aug 50.810.88$0.858.2%2.0K0.4299
$53.50Jul 310.330.35$0.345.9%1.2K0.342.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.160.18$0.1711.8%2.9K0.194.1K
$52.00Jul 310.280.30$0.296.9%1.6K0.284.2K
$50.00Aug 211.031.06$1.052.9%5260.2834.9K
$54.00Aug 212.702.80$2.753.6%5070.562.9K
$50.00Jul 310.030.04$0.0425.0%4800.0510.2K

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 76.5%, max 215.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21158.3%54.0%193.3%1495
$42.50Jul 31Aug 14166.5%58.5%184.8%6156
$63.00Jul 31Sep 4128.6%47.4%171.5%24.5K
$62.00Jul 31Sep 4118.5%46.4%155.0%32.8K
$44.00Jul 31Aug 28120.5%49.5%143.5%--104
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4158.3%50.1%215.8%--160
$42.50Jul 31Aug 14166.4%58.4%184.7%177
$63.00Jul 31Sep 4128.6%47.4%171.5%318
$43.50Jul 31Aug 14150.8%56.7%166.1%172
$62.00Jul 31Aug 21118.5%47.3%150.5%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 11.50, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$57.00$58.00Aug 12$0.12$0.88$0.127.33$57.12
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 21$0.14$0.86$0.146.14$58.14
$56.00$57.00Aug 12$0.18$0.82$0.184.56$56.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.16$1.84$0.1611.50$47.84
$45.00$44.00Sep 4$0.10$0.90$0.109.00$44.90
$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$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 14.38, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$49.00$50.00Aug 5$0.90$0.90$0.109.00$49.90
$46.00$48.00Aug 14$1.80$1.80$0.209.00$47.80
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$45.00$51.00Aug 10$5.35$5.35$0.658.23$50.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 5$1.39$1.39$0.1112.64$56.11
$63.00$60.00Sep 4$2.72$2.72$0.289.71$60.28
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$58.00$55.00Aug 10$2.54$2.54$0.465.52$55.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0569.7%46.9%
$56.00Jul 31Aug 3$0.0561.0%38.9%
$49.50Jul 31Aug 3$0.0762.0%44.4%
$50.00Jul 31Aug 3$0.0757.6%43.2%
$55.50Jul 31Aug 3$0.0857.0%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0569.7%46.9%
$56.00Jul 31Aug 3$0.0561.0%38.9%
$56.50Jul 31Aug 3$0.0565.1%40.8%
$49.50Jul 31Aug 3$0.0761.9%44.4%
$55.50Jul 31Aug 3$0.0757.0%38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 234 found (cheapest 2.31% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.55$0.67$1.22$51.78$54.222.31%
$52.50Jul 31$0.84$0.46$1.30$51.20$53.802.46%
$53.50Jul 31$0.34$0.97$1.31$52.19$54.812.48%
$52.00Jul 31$1.17$0.29$1.46$50.54$53.462.76%
$54.00Jul 31$0.21$1.32$1.53$52.47$55.532.89%
$53.00Aug 3$0.79$0.90$1.69$51.31$54.693.20%
$52.50Aug 3$1.06$0.67$1.73$50.77$54.233.27%
$51.50Jul 31$1.57$0.17$1.74$49.76$53.243.29%
$53.50Aug 3$0.57$1.18$1.75$51.75$55.253.31%
$52.00Aug 3$1.37$0.49$1.86$50.14$53.863.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.28% of stock, avg 4.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.08$0.07$0.15$50.35$55.15
$55.00$51.00Jul 31$0.08$0.11$0.19$50.81$55.19
$54.50$50.50Jul 31$0.13$0.07$0.20$50.30$54.70
$54.50$51.00Jul 31$0.13$0.11$0.24$50.76$54.74
$55.00$51.50Jul 31$0.08$0.17$0.25$51.25$55.25
$54.00$50.50Jul 31$0.21$0.07$0.28$50.22$54.28
$54.50$51.50Jul 31$0.13$0.17$0.30$51.20$54.80
$54.00$51.00Jul 31$0.21$0.11$0.32$50.68$54.32
$55.00$52.00Jul 31$0.08$0.29$0.37$51.63$55.37
$54.00$51.50Jul 31$0.21$0.17$0.38$51.12$54.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 7.33, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.88$0.127.33$45.12$48.88
46/4749/50Aug 28$0.87$0.136.69$46.13$49.87
45/4649/50Aug 28$0.84$0.165.25$45.16$49.84
48/4849/50Aug 28$0.84$0.165.25$47.66$49.84
50/5152/52Aug 5$0.40$0.104.00$50.60$52.40
52/5254/54Aug 10$0.40$0.104.00$52.10$53.90
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
51/5252/53Aug 10$0.39$0.113.55$51.11$52.89
46/4748/50Sep 4$1.95$0.553.55$45.05$49.95
52/5355/56Aug 10$0.38$0.123.17$52.62$55.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 5$0.05$0.9519.00
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 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 $-0.02, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$60.50$63.001:2Aug 12-$0.05$2.45
$60.00$61.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 7-$0.06$0.94
$61.00$62.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 10-$0.22$2.78
$50.00$47.501:2Sep 11-$0.39$2.11
$48.00$46.001:2Aug 12$0.00$2.00
$52.50$50.001:2Sep 11-$0.73$1.77
$44.50$43.001:2Aug 12-$0.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.77%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.050.520.3%5.77%6.03%2--
$53.00Sep 4$2.820.520.3%5.33%5.60%1111
$53.50Sep 4$2.590.491.2%4.90%6.11%125
$53.00Aug 28$2.500.520.3%4.73%4.99%48313
$54.00Sep 4$2.370.472.2%4.48%6.64%448
$53.50Aug 28$2.260.491.2%4.28%5.49%9166
$54.50Sep 4$2.170.443.1%4.11%7.21%25951
$53.00Aug 21$2.150.510.3%4.07%4.33%634.5K
$54.00Aug 28$2.050.462.2%3.88%6.03%1154
$55.00Sep 4$1.980.414.0%3.75%7.79%671

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 18,525
Total Puts 10,073
Put/Call Ratio 0.54
Net Difference 8,452

Prior's Put/Call Breakdown

Total Calls 10,559
Total Puts 8,023
Put/Call Ratio 0.76
Net Difference 2,536

Prior 7-Day Put/Call Summary

Total Calls 497,752
Total Puts 349,577
Average Put/Call Ratio 0.69
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