Tour v472
SLV
iShares Silver Trust
$52.82 +2.03%
(7/30 10:00) ◀
|
Thursday, July 30, 2026 (10:05am)
January 2026
|
▶ (7/30 10:10)
◀ 7/30 10:05 ▶

Option Volume

Detail
ℹ
Current (07/30 10:05am) 30,358
Calls: 19,700 (65%)
Puts: 10,658 (35%)
Prior (07/29) 20,108
Calls: 11,663 (58%)
Puts: 8,445 (42%)
Current vs Prior +50.97%
Calls: +68.91% (Calls)
Puts: +26.20% (Puts)
Prior 7-Day Total 858,150
Calls: 505,935 (59%)
Puts: 352,215 (41%)
Prior 7-Day Average 122,592
Calls: 72,276 (59%)
Puts: 50,316 (41%)
Current vs Prior 7-Day Avg -75.24%
Calls: -72.74%
Puts: -78.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:05am) $5.44M
Calls: $4.85M (89%)
Puts: $590.8K (11%)
Prior (07/29) $4.81M
Calls: $3.45M (72%)
Puts: $1.35M (28%)
Current vs Prior +13.29%
Calls: +40.58%
Puts: -56.33%
Prior 7-Day Total $133.20M
Calls: $87.69M (66%)
Puts: $45.51M (34%)
Prior 7-Day Average $19.03M
Calls: $12.53M (66%)
Puts: $6.50M (34%)
Current vs Prior 7-Day Avg -71.39%
Calls: -61.25%
Puts: -90.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:05am) 0.54
Prior (07/29) 0.72
Current vs Prior -25.28%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -18.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:05am) 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 2.84% | 3.69%2.84% | 5.68%8.78% | 13.06%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -25.37% | -17.97%-25.37% | -7.83%-4.06% | -2.13%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -8.72% | -15.13%-16.51% | -5.21%-6.22% | -3.42%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -25.37% | -17.97%-25.37% | -7.83%-4.06% | -2.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.16% | 8.77%
Calls: 7.41% | 7.77%
Puts: 2.90% | 9.78%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -61.12% | -34.26%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -61.33% | -17.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($4.85M) vs puts ($590.8K). Above-average activity with volume up 51% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 25% - 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
10:05BULLISHBULLISHBULLISH
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 387 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 147.057.15$7.101.4%--0.9116
$42.50Aug 1410.4010.55$10.481.4%--1.00104
$44.00Aug 289.159.30$9.231.6%--0.9125
$47.50Aug 286.106.20$6.151.6%--0.8190
$44.00Aug 128.909.05$8.981.7%--0.9415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 410.4510.60$10.521.4%--0.8614
$63.00Aug 2810.3510.50$10.431.4%--0.8933
$59.00Aug 216.556.65$6.601.5%20.83238
$62.00Aug 219.309.45$9.381.6%--0.901.3K
$61.00Aug 288.458.60$8.521.8%--0.8526

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 310.050.06$0.0616.7%800.071.5K
$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
$61.00Aug 70.070.08$0.0812.5%--0.04923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.070.08$0.0812.5%--0.0413
$46.00Aug 70.090.10$0.1010.0%30.05111
$46.50Aug 70.100.11$0.119.1%--0.0686
$47.00Aug 70.120.13$0.137.7%190.07174
$47.50Aug 70.140.16$0.1513.3%150.0888

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.2510.45$10.351.9%--1.0010
$43.00Aug 39.759.95$9.852.0%--1.0032
$44.00Aug 38.758.95$8.852.3%--1.0034
$44.50Aug 38.258.45$8.352.4%--1.0030
$45.50Aug 37.257.45$7.352.7%--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. 330 active (total vol 28.5K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.520.54$0.533.8%2.6K0.486.5K
$51.50Aug 31.651.76$1.716.4%2.6K0.742.7K
$52.50Jul 310.780.84$0.817.4%2.2K0.607.5K
$53.50Aug 50.800.87$0.848.3%2.0K0.4299
$53.50Jul 310.310.34$0.339.1%1.3K0.352.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.160.19$0.1816.7%2.9K0.194.1K
$52.00Jul 310.280.30$0.296.9%1.6K0.284.2K
$50.00Aug 211.001.06$1.035.8%5290.2834.9K
$54.00Aug 212.752.82$2.792.5%5090.562.9K
$50.00Jul 310.030.04$0.0425.0%4810.0510.2K

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 73.2%, max 204.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21152.6%53.6%184.8%1495
$42.50Jul 31Aug 14160.7%58.4%175.1%6156
$63.00Jul 31Sep 4128.6%47.7%169.5%44.5K
$62.00Jul 31Sep 4118.5%46.9%152.5%42.8K
$44.00Jul 31Aug 28120.6%49.5%143.8%--104
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4152.6%50.1%204.7%--160
$42.50Jul 31Aug 14160.7%58.4%175.1%177
$63.00Jul 31Sep 4128.6%47.7%169.5%318
$44.00Jul 31Sep 4120.6%48.6%148.1%6619
$62.00Jul 31Aug 21118.5%48.0%146.9%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 11.50, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$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$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 21$0.14$0.86$0.146.14$58.14
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. 245 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.90$1.90$0.1019.00$48.90
$46.00$48.00Aug 14$1.80$1.80$0.209.00$47.80
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$45.00$51.00Aug 10$5.33$5.33$0.677.96$50.33
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.00Sep 4$2.69$2.69$0.318.68$60.31
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$58.00$56.00Aug 10$1.77$1.77$0.237.70$56.23
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05138.0%62.3%
$45.00Jul 31Aug 5$0.05107.2%60.6%
$48.00Jul 31Aug 3$0.0568.0%51.2%
$56.00Jul 31Aug 3$0.0561.0%40.1%
$56.50Jul 31Aug 3$0.0565.1%41.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0664.0%46.9%
$49.50Jul 31Aug 3$0.0859.7%44.4%
$55.50Jul 31Aug 3$0.0855.9%39.9%
$50.00Jul 31Aug 3$0.0957.7%42.6%
$46.50Jul 31Aug 7$0.1087.5%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 238 found (cheapest 2.31% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.53$0.69$1.22$51.78$54.222.31%
$52.50Jul 31$0.81$0.46$1.27$51.23$53.772.40%
$53.50Jul 31$0.33$0.99$1.32$52.18$54.822.50%
$52.00Jul 31$1.14$0.29$1.43$50.57$53.432.71%
$54.00Jul 31$0.20$1.35$1.55$52.45$55.552.93%
$51.50Jul 31$1.52$0.18$1.70$49.80$53.203.22%
$53.00Aug 3$0.78$0.92$1.70$51.30$54.703.22%
$52.50Aug 3$1.03$0.68$1.71$50.79$54.213.24%
$53.50Aug 3$0.56$1.21$1.77$51.73$55.273.35%
$52.00Aug 3$1.34$0.49$1.83$50.17$53.833.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.27% of stock, avg 4.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.08$0.06$0.14$50.36$55.14
$54.50$50.50Jul 31$0.12$0.06$0.18$50.32$54.68
$55.00$51.00Jul 31$0.08$0.10$0.18$50.82$55.18
$54.50$51.00Jul 31$0.12$0.10$0.22$50.78$54.72
$54.00$50.50Jul 31$0.20$0.06$0.26$50.24$54.26
$55.00$51.50Jul 31$0.08$0.18$0.26$51.24$55.26
$54.00$51.00Jul 31$0.20$0.10$0.30$50.70$54.30
$54.50$51.50Jul 31$0.12$0.18$0.30$51.20$54.80
$55.00$52.00Jul 31$0.08$0.29$0.37$51.63$55.37
$54.00$51.50Jul 31$0.20$0.18$0.38$51.12$54.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 4.88, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4749/50Aug 28$0.83$0.174.88$46.17$49.83
45/4649/50Aug 28$0.80$0.204.00$45.20$49.80
48/4849/50Aug 28$0.80$0.204.00$47.70$49.80
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
46/4748/50Sep 4$1.98$0.523.81$45.02$49.98
52/5254/54Aug 10$0.39$0.113.55$51.61$53.89
49/5052/52Aug 28$0.39$0.113.55$49.11$51.89
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
45/4648/50Sep 4$1.93$0.573.39$44.07$49.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$51.50$52.00$52.50Jul 31$0.05$0.459.00
$53.00$54.00$55.00Aug 12$0.10$0.909.00
$51.00$51.50$52.00Jul 31$0.06$0.447.33
$51.50$52.00$52.50Aug 3$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.02, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$60.50$63.001:2Aug 12-$0.03$2.47
$60.00$61.001:2Aug 7-$0.06$0.94
$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
$50.00$47.501:2Sep 11-$0.36$2.14
$48.00$46.001:2Aug 12$0.00$2.00
$52.50$50.001:2Sep 11-$0.72$1.78
$44.50$43.001:2Aug 12-$0.03$1.47
$46.00$44.501:2Aug 12-$0.06$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.68%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.000.520.3%5.68%6.02%2--
$53.00Sep 4$2.800.520.3%5.30%5.64%3111
$53.50Sep 4$2.550.491.3%4.83%6.12%325
$53.00Aug 28$2.460.510.3%4.66%5.00%48313
$54.00Sep 4$2.350.472.2%4.45%6.68%448
$53.50Aug 28$2.250.481.3%4.26%5.55%9166
$53.00Aug 21$2.150.510.3%4.07%4.41%794.5K
$54.50Sep 4$2.150.443.2%4.07%7.25%25951
$54.00Aug 28$2.030.462.2%3.84%6.08%1154
$55.00Sep 4$1.970.414.1%3.73%7.86%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 19,700
Total Puts 10,658
Put/Call Ratio 0.54
Net Difference 9,042

Prior's Put/Call Breakdown

Total Calls 11,663
Total Puts 8,445
Put/Call Ratio 0.72
Net Difference 3,218

Prior 7-Day Put/Call Summary

Total Calls 505,935
Total Puts 352,215
Average Put/Call Ratio 0.66
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