Tour v472
SLV
iShares Silver Trust
$52.56 +1.53%
(7/30 10:05) ◀
|
Thursday, July 30, 2026 (10:10am)
January 2026
|
▶ (7/30 10:15)
◀ 7/30 10:10 ▶

Option Volume

Detail
ℹ
Current (07/30 10:10am) 35,462
Calls: 24,183 (68%)
Puts: 11,279 (32%)
Prior (07/29) 22,676
Calls: 13,656 (60%)
Puts: 9,020 (40%)
Current vs Prior +56.39%
Calls: +77.09% (Calls)
Puts: +25.04% (Puts)
Prior 7-Day Total 868,683
Calls: 514,047 (59%)
Puts: 354,636 (41%)
Prior 7-Day Average 124,097
Calls: 73,435 (59%)
Puts: 50,662 (41%)
Current vs Prior 7-Day Avg -71.42%
Calls: -67.07%
Puts: -77.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:10am) $5.91M
Calls: $5.19M (88%)
Puts: $716.3K (12%)
Prior (07/29) $5.41M
Calls: $3.76M (69%)
Puts: $1.65M (31%)
Current vs Prior +9.16%
Calls: +38.16%
Puts: -56.71%
Prior 7-Day Total $135.42M
Calls: $89.82M (66%)
Puts: $45.61M (34%)
Prior 7-Day Average $19.35M
Calls: $12.83M (66%)
Puts: $6.52M (34%)
Current vs Prior 7-Day Avg -69.45%
Calls: -59.53%
Puts: -89.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:10am) 0.47
Prior (07/29) 0.66
Current vs Prior -29.39%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -26.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:10am) 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 2.85% | 3.69%2.85% | 5.69%8.79% | 13.09%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -25.00% | -17.99%-25.00% | -7.68%-4.00% | -1.93%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -8.27% | -15.15%-16.09% | -5.06%-6.16% | -3.22%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -25.00% | -17.99%-25.00% | -7.68%-4.00% | -1.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.61% | 6.62%
Calls: 6.15% | 5.68%
Puts: 7.06% | 7.55%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -50.19% | -50.37%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -50.46% | -37.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.19M) vs puts ($716.3K). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (24,183 calls vs 11,279 puts). P/C ratio dropping 29% - 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 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
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 393 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.0010.15$10.071.5%141.0052
$42.50Aug 310.0010.15$10.071.5%--1.0010
$43.00Aug 129.609.75$9.681.5%--0.9716
$43.00Jul 319.509.65$9.571.6%141.0021
$43.00Aug 39.509.65$9.571.6%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 410.7010.85$10.771.4%--0.8714
$63.00Aug 2810.6010.75$10.681.4%--0.8933
$62.00Aug 219.559.70$9.631.6%--0.911.3K
$62.00Jul 319.359.50$9.431.6%--0.9953
$61.00Aug 218.608.75$8.681.7%30.894.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 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
$61.00Aug 70.070.08$0.0812.5%--0.04923
$54.50Jul 310.090.10$0.1010.0%2740.123.8K
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 70.100.12$0.1118.2%--0.0686
$47.00Aug 70.120.14$0.1315.4%310.07174
$51.00Jul 310.130.15$0.1414.3%3390.162.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.0010.15$10.071.5%141.0052
$43.00Jul 319.509.65$9.571.6%141.0021
$43.50Jul 319.009.15$9.071.7%141.004
$44.00Jul 318.508.65$8.571.8%--1.0079
$45.00Jul 317.507.70$7.602.6%31.0060
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 79.359.55$9.452.1%51.0096
$63.00Aug 710.3510.55$10.451.9%--1.0084
$62.50Jul 319.8510.05$9.952.0%--0.9968
$60.50Jul 317.858.05$7.952.5%--0.9927
$60.00Jul 317.357.55$7.452.7%--0.99203

Most actively traded options today. High liquidity = easy entry/exit. 343 active (total vol 33.3K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.420.45$0.446.8%2.8K0.406.5K
$51.50Aug 31.441.56$1.508.0%2.6K0.702.7K
$52.50Jul 310.630.67$0.656.2%2.2K0.527.5K
$53.50Aug 50.700.75$0.736.8%2.0K0.3899
$58.00Jul 310.010.02$0.0250.0%1.5K0.023.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.220.23$0.234.3%3.0K0.244.1K
$52.00Jul 310.360.39$0.387.9%1.6K0.354.2K
$50.00Jul 310.040.05$0.0520.0%5920.0610.2K
$50.00Aug 211.071.14$1.116.3%5390.3034.9K
$54.00Aug 212.902.98$2.942.7%5090.582.9K

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 73.9%, max 203.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21148.8%52.4%183.9%1495
$63.00Jul 31Sep 4132.8%48.4%174.7%44.5K
$42.50Jul 31Aug 14156.7%57.1%174.4%14156
$62.00Jul 31Sep 4122.7%47.4%158.9%42.8K
$44.00Jul 31Aug 28117.2%48.5%141.5%--104
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4148.8%49.0%203.4%--160
$63.00Jul 31Sep 4132.8%48.4%174.7%318
$42.50Jul 31Aug 14156.7%57.1%174.4%177
$62.00Jul 31Aug 21122.7%48.9%150.8%--1.4K
$44.00Jul 31Sep 4117.2%47.7%145.7%6619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 10.11, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.10$0.90$0.109.00$57.10
$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$0.16$0.84$0.165.25$56.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.13$0.87$0.136.69$45.87
$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. 252 found (best R:R 19.00, avg 1.74)

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
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$49.00$50.00Aug 5$0.88$0.88$0.127.33$49.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.88$1.88$0.1215.67$61.12
$58.00$56.00Aug 10$1.80$1.80$0.209.00$56.20
$63.00$60.00Sep 4$2.70$2.70$0.309.00$60.30
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$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. 36 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 31Aug 5$0.0589.6%51.2%
$55.50Jul 31Aug 3$0.0758.8%40.6%
$43.50Jul 31Aug 7$0.08134.2%62.1%
$49.50Jul 31Aug 3$0.0857.3%42.0%
$50.00Jul 31Aug 3$0.1055.6%40.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0659.6%44.0%
$49.50Jul 31Aug 3$0.0757.3%42.0%
$55.50Jul 31Aug 3$0.0758.8%40.6%
$57.50Jul 31Aug 5$0.0876.2%47.2%
$55.00Jul 31Aug 3$0.0954.6%39.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 241 found (cheapest 2.34% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.65$0.58$1.23$51.27$53.732.34%
$53.00Jul 31$0.44$0.85$1.29$51.71$54.292.45%
$52.00Jul 31$0.95$0.38$1.33$50.67$53.332.53%
$53.50Jul 31$0.27$1.19$1.46$52.04$54.962.78%
$51.50Jul 31$1.32$0.23$1.55$49.95$53.052.95%
$52.50Aug 3$0.88$0.80$1.68$50.82$54.183.20%
$53.00Aug 3$0.65$1.06$1.71$51.29$54.713.25%
$54.00Jul 31$0.16$1.58$1.74$52.26$55.743.31%
$52.00Aug 3$1.16$0.59$1.75$50.25$53.753.33%
$53.50Aug 3$0.46$1.38$1.84$51.66$55.343.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.27% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.06$0.08$0.14$50.36$55.14
$54.50$50.50Jul 31$0.10$0.08$0.18$50.32$54.68
$55.00$51.00Jul 31$0.06$0.14$0.20$50.80$55.20
$54.00$50.50Jul 31$0.16$0.08$0.24$50.26$54.24
$54.50$51.00Jul 31$0.10$0.14$0.24$50.76$54.74
$55.00$51.50Jul 31$0.06$0.23$0.29$51.21$55.29
$54.00$51.00Jul 31$0.16$0.14$0.30$50.70$54.30
$54.50$51.50Jul 31$0.10$0.23$0.33$51.17$54.83
$53.50$50.50Jul 31$0.27$0.08$0.35$50.15$53.85
$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. 131 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.89$0.118.09$46.11$48.89
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
46/4749/50Aug 28$0.84$0.165.25$46.16$49.84
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
52/5253/54Aug 10$0.40$0.104.00$51.60$53.40
50/5152/52Aug 5$0.39$0.113.55$50.61$52.39
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$52.00$52.50$53.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.10$1.9019.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 170 found (best net $-0.02, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$60.50$63.001:2Aug 12-$0.04$2.46
$60.00$61.001:2Aug 7-$0.06$0.94
$61.00$62.001:2Aug 7-$0.06$0.94
$58.00$59.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$47.501:2Sep 11-$0.36$2.14
$52.50$50.001:2Sep 11-$0.75$1.75
$44.50$43.001:2Aug 12-$0.03$1.47
$49.50$48.001:2Aug 12-$0.10$1.40
$51.00$49.501:2Aug 12-$0.19$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.50%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.890.510.8%5.50%6.34%2--
$53.00Sep 4$2.660.500.8%5.06%5.90%3111
$53.50Sep 4$2.430.471.8%4.62%6.41%325
$53.00Aug 28$2.340.500.8%4.45%5.29%48313
$54.00Sep 4$2.220.452.7%4.22%6.96%448
$53.50Aug 28$2.110.471.8%4.01%5.80%9166
$54.50Sep 4$2.040.423.7%3.88%7.57%25951
$53.00Aug 21$1.980.490.8%3.77%4.60%804.5K
$54.00Aug 28$1.910.442.7%3.63%6.37%4154
$55.00Sep 4$1.870.404.6%3.56%8.20%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 24,183
Total Puts 11,279
Put/Call Ratio 0.47
Net Difference 12,904

Prior's Put/Call Breakdown

Total Calls 13,656
Total Puts 9,020
Put/Call Ratio 0.66
Net Difference 4,636

Prior 7-Day Put/Call Summary

Total Calls 514,047
Total Puts 354,636
Average Put/Call Ratio 0.64
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