Tour v472
SLV
iShares Silver Trust
$52.51 +1.43%
(7/30 10:10) ◀
|
Thursday, July 30, 2026 (10:15am)
January 2026
|
▶ (7/30 10:20)
◀ 7/30 10:15 ▶

Option Volume

Detail
ℹ
Current (07/30 10:15am) 38,918
Calls: 27,127 (70%)
Puts: 11,791 (30%)
Prior (07/29) 24,483
Calls: 14,496 (59%)
Puts: 9,987 (41%)
Current vs Prior +58.96%
Calls: +87.13% (Calls)
Puts: +18.06% (Puts)
Prior 7-Day Total 879,021
Calls: 522,358 (59%)
Puts: 356,663 (41%)
Prior 7-Day Average 125,574
Calls: 74,622 (59%)
Puts: 50,951 (41%)
Current vs Prior 7-Day Avg -69.01%
Calls: -63.65%
Puts: -76.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:15am) $6.19M
Calls: $5.44M (88%)
Puts: $756.8K (12%)
Prior (07/29) $6.42M
Calls: $4.41M (69%)
Puts: $2.01M (31%)
Current vs Prior -3.45%
Calls: +23.44%
Puts: -62.36%
Prior 7-Day Total $137.14M
Calls: $91.34M (67%)
Puts: $45.80M (33%)
Prior 7-Day Average $19.59M
Calls: $13.05M (67%)
Puts: $6.54M (33%)
Current vs Prior 7-Day Avg -68.38%
Calls: -58.33%
Puts: -88.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:15am) 0.43
Prior (07/29) 0.69
Current vs Prior -36.91%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -29.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:15am) 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 2.88% | 3.69%2.88% | 5.69%8.82% | 13.06%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -24.43% | -17.91%-24.43% | -7.59%-3.70% | -2.12%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -7.57% | -15.07%-15.45% | -4.97%-5.87% | -3.41%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -24.43% | -17.91%-24.43% | -7.59%-3.70% | -2.12%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.57% | 8.36%
Calls: 9.38% | 9.30%
Puts: 5.75% | 7.41%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -42.95% | -37.33%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -43.26% | -21.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.44M) vs puts ($756.8K). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (27,127 calls vs 11,791 puts). 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 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
10:15BULLISHBULLISHBULLISH
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 395 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 287.107.20$7.151.4%20.861
$46.00Aug 146.756.85$6.801.5%--0.9216
$42.50Aug 1410.1010.25$10.181.5%--0.97104
$43.00Aug 219.709.85$9.771.5%--0.9574
$43.00Aug 149.609.75$9.681.5%--0.9665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 410.7510.90$10.831.4%--0.8714
$63.00Aug 2810.6510.80$10.731.4%--0.8933
$63.00Jul 3110.4010.55$10.481.4%31.004
$62.50Jul 319.9010.05$9.981.5%--1.0068
$62.00Aug 219.609.75$9.681.5%--0.891.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%2830.123.8K
$60.00Aug 70.090.10$0.1010.0%160.068.1K
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 310.130.14$0.147.1%3490.162.5K

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
$44.00Jul 318.458.65$8.552.3%--1.0079
$45.00Jul 317.457.65$7.552.6%31.0060
$46.00Jul 316.456.65$6.553.1%--0.9991
$46.50Jul 315.956.15$6.053.3%--0.9941
$47.50Jul 314.955.15$5.054.0%--0.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.404.60$4.504.4%41.00774
$57.50Jul 314.905.10$5.004.0%--1.00524
$58.00Jul 315.405.60$5.503.6%--1.00144
$58.50Jul 315.906.10$6.003.3%111.00171
$59.00Jul 316.406.60$6.503.1%11.00191

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 36.6K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.400.43$0.427.1%2.9K0.396.5K
$51.50Aug 31.421.50$1.465.5%2.6K0.692.7K
$52.50Jul 310.610.67$0.649.4%2.2K0.527.5K
$53.50Aug 50.680.74$0.718.5%2.0K0.3899
$56.00Jul 310.030.04$0.0425.0%1.8K0.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.220.24$0.238.7%3.0K0.254.1K
$52.00Jul 310.370.40$0.397.7%1.6K0.364.2K
$50.00Jul 310.040.05$0.0520.0%7520.0610.2K
$50.00Aug 211.091.14$1.124.5%5410.3034.9K
$54.00Aug 212.923.00$2.962.7%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 73.4%, max 204.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21148.8%52.3%184.4%1495
$42.50Jul 31Aug 14156.7%57.0%174.8%37156
$63.00Jul 31Sep 4133.3%48.5%174.6%44.5K
$62.00Jul 31Sep 4123.2%47.6%158.8%52.8K
$44.00Jul 31Aug 28117.1%48.4%142.3%--104
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4148.8%48.9%204.3%--160
$42.50Jul 31Aug 14156.7%57.0%174.8%177
$63.00Jul 31Sep 4133.3%48.5%174.6%318
$62.00Jul 31Aug 21123.2%48.8%152.3%--1.4K
$44.00Jul 31Sep 4117.1%47.5%146.5%6619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 10.11, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.10$0.90$0.109.00$57.10
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
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$0.14$0.86$0.146.14$45.86
$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. 248 found (best R:R 11.50, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$44.00$46.00Aug 28$1.78$1.78$0.228.09$45.78
$45.00$51.00Aug 10$5.26$5.26$0.747.11$50.26
$47.00$48.00Aug 14$0.87$0.87$0.136.69$47.87
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.00Sep 4$2.76$2.76$0.2411.50$60.24
$58.00$56.00Aug 10$1.80$1.80$0.209.00$56.20
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.14, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 31Aug 3$0.0759.3%40.4%
$47.00Jul 31Aug 5$0.0888.9%51.0%
$49.00Jul 31Aug 3$0.0859.5%43.8%
$49.50Jul 31Aug 3$0.0957.1%41.7%
$55.00Jul 31Aug 3$0.1055.0%39.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0659.5%43.8%
$55.50Jul 31Aug 3$0.0659.3%40.4%
$49.50Jul 31Aug 3$0.0757.1%41.7%
$55.00Jul 31Aug 3$0.0955.0%39.3%
$46.50Jul 31Aug 7$0.1083.8%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 2.36% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.64$0.60$1.24$51.26$53.742.36%
$53.00Jul 31$0.42$0.87$1.29$51.71$54.292.46%
$52.00Jul 31$0.93$0.39$1.32$50.68$53.322.51%
$53.50Jul 31$0.25$1.21$1.46$52.04$54.962.78%
$51.50Jul 31$1.29$0.23$1.52$49.98$53.022.89%
$52.50Aug 3$0.86$0.82$1.68$50.82$54.183.20%
$53.00Aug 3$0.64$1.08$1.72$51.28$54.723.28%
$52.00Aug 3$1.14$0.61$1.75$50.25$53.753.33%
$54.00Jul 31$0.15$1.62$1.77$52.23$55.773.37%
$51.00Jul 31$1.68$0.14$1.82$49.18$52.823.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.27% of stock, avg 4.23%)

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$0.15$0.08$0.23$50.27$54.23
$54.50$51.00Jul 31$0.10$0.14$0.24$50.76$54.74
$54.00$51.00Jul 31$0.15$0.14$0.29$50.71$54.29
$55.00$51.50Jul 31$0.06$0.23$0.29$51.21$55.29
$53.50$50.50Jul 31$0.25$0.08$0.33$50.17$53.83
$54.50$51.50Jul 31$0.10$0.23$0.33$51.17$54.83
$54.00$51.50Jul 31$0.15$0.23$0.38$51.12$54.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 5.25, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4749/50Aug 28$0.84$0.165.25$46.16$49.84
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
50/5052/52Aug 10$0.40$0.104.00$49.60$51.90
48/4849/50Aug 28$0.80$0.204.00$47.70$49.80
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4952/52Sep 4$0.39$0.113.55$48.61$51.89
51/5253/54Aug 10$0.38$0.123.17$51.12$53.38
52/5355/56Aug 10$0.38$0.123.17$52.62$55.38
48/4952/52Aug 28$0.38$0.123.17$48.62$51.88
46/4748/50Sep 4$1.87$0.632.97$45.13$49.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.12$1.8815.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$48.00$49.50$51.00Aug 12$0.14$1.369.71

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
$52.50$50.001:2Sep 11-$0.74$1.76
$44.50$43.001:2Aug 12-$0.03$1.47
$49.50$48.001:2Aug 12-$0.09$1.41
$50.00$48.001:2Sep 11-$0.60$1.40
$51.00$49.501:2Aug 12-$0.20$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.47%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.870.510.9%5.47%6.40%2--
$53.00Sep 4$2.620.500.9%4.99%5.92%3111
$53.50Sep 4$2.420.471.9%4.61%6.49%325
$53.00Aug 28$2.310.490.9%4.40%5.33%48313
$54.00Sep 4$2.200.452.8%4.19%7.03%448
$53.50Aug 28$2.080.461.9%3.96%5.85%9166
$54.50Sep 4$2.010.423.8%3.83%7.62%25951
$53.00Aug 21$1.970.490.9%3.75%4.68%844.5K
$54.00Aug 28$1.890.432.8%3.60%6.44%4154
$55.00Sep 4$1.850.404.7%3.52%8.27%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 27,127
Total Puts 11,791
Put/Call Ratio 0.43
Net Difference 15,336

Prior's Put/Call Breakdown

Total Calls 14,496
Total Puts 9,987
Put/Call Ratio 0.69
Net Difference 4,509

Prior 7-Day Put/Call Summary

Total Calls 522,358
Total Puts 356,663
Average Put/Call Ratio 0.62
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