Tour v472
SLV
iShares Silver Trust
$52.44 +1.28%
(7/30 10:15) ◀
|
Thursday, July 30, 2026 (10:20am)
January 2026
|
▶ (7/30 10:25)
◀ 7/30 10:20 ▶

Option Volume

Detail
ℹ
Current (07/30 10:20am) 43,382
Calls: 31,347 (72%)
Puts: 12,035 (28%)
Prior (07/29) 26,346
Calls: 15,699 (60%)
Puts: 10,647 (40%)
Current vs Prior +64.66%
Calls: +99.68% (Calls)
Puts: +13.04% (Puts)
Prior 7-Day Total 889,341
Calls: 530,960 (60%)
Puts: 358,381 (40%)
Prior 7-Day Average 127,048
Calls: 75,851 (60%)
Puts: 51,197 (40%)
Current vs Prior 7-Day Avg -65.85%
Calls: -58.67%
Puts: -76.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:20am) $6.58M
Calls: $5.77M (88%)
Puts: $804.3K (12%)
Prior (07/29) $7.33M
Calls: $5.13M (70%)
Puts: $2.20M (30%)
Current vs Prior -10.26%
Calls: +12.47%
Puts: -63.38%
Prior 7-Day Total $138.30M
Calls: $92.28M (67%)
Puts: $46.02M (33%)
Prior 7-Day Average $19.76M
Calls: $13.18M (67%)
Puts: $6.57M (33%)
Current vs Prior 7-Day Avg -66.71%
Calls: -56.22%
Puts: -87.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:20am) 0.38
Prior (07/29) 0.68
Current vs Prior -43.39%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -36.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:20am) 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 2.82% | 3.72%2.82% | 5.63%8.81% | 13.06%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -25.83% | -17.38%-25.83% | -8.71%-3.78% | -2.14%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -9.28% | -14.51%-17.02% | -6.11%-5.95% | -3.42%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -25.83% | -17.38%-25.83% | -8.71%-3.78% | -2.14%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.68% | 9.37%
Calls: 9.41% | 8.26%
Puts: 7.94% | 10.47%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -34.59% | -29.76%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -34.94% | -12.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.77M) vs puts ($804.3K). Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (31,347 calls vs 12,035 puts). P/C ratio dropping 43% - 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
10:20BULLISHBULLISHBULLISH
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 396 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 1410.5010.65$10.581.4%--0.9771
$42.00Aug 510.4010.55$10.481.4%--0.9951
$42.50Aug 1410.0010.15$10.071.5%--0.97104
$43.00Aug 109.459.60$9.521.6%--0.9812
$44.00Aug 288.808.95$8.881.7%--0.9025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 285.805.90$5.851.7%--0.7519
$60.00Sep 48.108.25$8.181.8%--0.8012
$60.00Aug 287.908.05$7.981.9%--0.83279
$56.50Sep 45.255.35$5.301.9%100.68--
$60.00Aug 217.757.90$7.831.9%80.8710.1K

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
$55.00Jul 310.050.06$0.0616.7%1.6K0.077.8K
$62.00Aug 70.050.06$0.0616.7%--0.033.9K
$61.00Aug 70.060.07$0.0714.3%--0.04923
$59.00Aug 70.100.11$0.119.1%120.06419
$57.00Aug 50.110.13$0.1216.7%50.08251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 70.050.06$0.0616.7%--0.0371
$45.00Aug 70.060.07$0.0714.3%340.041.2K
$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

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 318.358.55$8.452.4%281.0079
$45.00Jul 317.357.55$7.452.7%30.9960
$46.00Jul 316.356.55$6.453.1%--0.9991
$46.50Jul 315.856.05$5.953.4%--0.9941
$47.50Jul 314.855.05$4.954.0%--0.9954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.504.65$4.583.3%41.00774
$57.50Jul 315.005.15$5.083.0%41.00524
$58.00Jul 315.505.65$5.582.7%--1.00144
$58.50Jul 315.956.15$6.053.3%111.00171
$59.00Jul 316.506.65$6.582.3%31.00191

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 40.2K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.360.37$0.372.7%3.1K0.366.5K
$51.50Aug 31.351.46$1.417.8%2.6K0.682.7K
$54.00Aug 70.720.77$0.756.7%2.6K0.341.0K
$52.50Jul 310.540.59$0.568.9%2.2K0.497.5K
$53.50Aug 50.640.70$0.679.0%2.0K0.3699
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.230.26$0.2512.0%3.0K0.264.1K
$52.00Jul 310.390.42$0.417.3%1.7K0.384.2K
$50.00Jul 310.040.05$0.0520.0%7530.0610.2K
$52.50Jul 310.600.65$0.637.9%5770.511.4K
$50.00Aug 211.111.15$1.133.5%5530.3134.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 76.0%, max 238.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 21169.8%54.0%214.5%56115
$43.00Jul 31Aug 21153.4%51.5%197.8%1495
$42.50Jul 31Aug 14161.4%56.7%184.9%56156
$62.00Jul 31Sep 4124.6%47.7%161.4%52.8K
$61.00Jul 31Sep 4114.2%46.9%143.5%10701
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 4169.8%50.1%238.5%2012.2K
$43.00Jul 31Sep 4153.4%48.6%215.7%1160
$42.50Jul 31Aug 14161.4%56.7%184.9%177
$43.50Jul 31Aug 14145.6%54.8%165.8%172
$62.00Jul 31Aug 21124.6%49.3%152.7%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 10.11, avg 2.00)

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$0.12$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$0.14$0.86$0.146.14$56.14
$58.00$58.50Sep 11$0.10$0.40$0.104.00$58.10
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. 243 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.85$1.85$0.1512.33$48.85
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$49.00$50.00Aug 5$0.89$0.89$0.118.09$49.89
$45.00$51.00Aug 10$5.22$5.22$0.786.69$50.22
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.82$1.82$0.1810.11$56.18
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$60.00$58.00Sep 4$1.70$1.70$0.305.67$58.30
$55.50$55.00Aug 7$0.40$0.40$0.104.00$55.10

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
$43.50Jul 31Aug 7$0.05145.6%61.4%
$55.50Jul 31Aug 3$0.0561.0%39.8%
$56.00Jul 31Aug 3$0.0563.4%42.0%
$47.00Jul 31Aug 5$0.0887.6%51.0%
$49.00Jul 31Aug 3$0.0858.1%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0658.1%43.0%
$55.50Jul 31Aug 3$0.0761.0%39.8%
$57.50Jul 31Aug 5$0.0774.9%47.7%
$49.50Jul 31Aug 3$0.0855.6%41.4%
$55.00Jul 31Aug 3$0.0855.8%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 242 found (cheapest 2.27% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.56$0.63$1.19$51.31$53.692.27%
$52.00Jul 31$0.85$0.41$1.26$50.74$53.262.40%
$53.00Jul 31$0.37$0.92$1.29$51.71$54.292.46%
$51.50Jul 31$1.21$0.25$1.46$50.04$52.962.78%
$53.50Jul 31$0.22$1.27$1.49$52.01$54.992.84%
$52.50Aug 3$0.82$0.86$1.68$50.82$54.183.20%
$52.00Aug 3$1.09$0.62$1.71$50.29$53.713.26%
$53.00Aug 3$0.59$1.13$1.72$51.28$54.723.28%
$51.00Jul 31$1.60$0.15$1.75$49.25$52.753.34%
$54.00Jul 31$0.13$1.69$1.82$52.18$55.823.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.25% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$50.00Jul 31$0.08$0.05$0.13$49.87$54.63
$54.50$50.50Jul 31$0.08$0.08$0.16$50.34$54.66
$54.00$50.00Jul 31$0.13$0.05$0.18$49.82$54.18
$54.00$50.50Jul 31$0.13$0.08$0.21$50.29$54.21
$54.50$51.00Jul 31$0.08$0.15$0.23$50.77$54.73
$53.50$50.00Jul 31$0.22$0.05$0.27$49.73$53.77
$54.00$51.00Jul 31$0.13$0.15$0.28$50.72$54.28
$53.50$50.50Jul 31$0.22$0.08$0.30$50.20$53.80
$54.50$51.50Jul 31$0.08$0.25$0.33$51.17$54.83
$53.50$51.00Jul 31$0.22$0.15$0.37$50.63$53.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 6.69, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
46/4749/50Aug 28$0.86$0.146.14$46.14$49.86
45/4649/50Aug 28$0.83$0.174.88$45.17$49.83
48/4849/50Aug 28$0.83$0.174.88$47.67$49.83
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
48/4952/52Aug 28$0.39$0.113.55$48.61$51.89
49/5052/52Aug 28$0.39$0.113.55$49.11$51.89
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
50/5253/55Sep 11$1.94$0.563.46$50.56$54.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$51.00$51.50$52.00Aug 3$0.05$0.459.00
$51.00$51.50$52.00Aug 5$0.05$0.459.00
$53.00$53.50$54.00Aug 7$0.05$0.459.00
$54.00$54.50$55.00Sep 4$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.13$1.8714.38
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 10$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.48, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$58.001:2Sep 11-$0.48$2.52
$59.00$60.001:2Aug 7-$0.05$0.95
$60.00$61.001:2Aug 7-$0.06$0.94
$58.00$59.001:2Aug 7-$0.07$0.93
$59.00$60.001:2Aug 10-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Sep 11-$0.73$1.77
$44.50$43.001:2Aug 12-$0.03$1.47
$49.50$48.001:2Aug 12-$0.10$1.40
$50.00$48.001:2Sep 11-$0.60$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. 140 found (best yield 5.82%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$3.050.520.1%5.82%5.93%2--
$53.00Sep 11$2.820.501.1%5.38%6.45%2--
$52.50Sep 4$2.810.520.1%5.36%5.47%1020
$53.00Sep 4$2.590.491.1%4.94%6.01%3111
$52.50Aug 28$2.500.520.1%4.77%4.88%13287
$53.50Sep 4$2.370.472.0%4.52%6.54%325
$53.00Aug 28$2.260.491.1%4.31%5.38%48313
$54.00Sep 4$2.170.443.0%4.14%7.11%448
$52.50Aug 21$2.140.510.1%4.08%4.20%692.0K
$53.50Aug 28$2.050.462.0%3.91%5.93%10166

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 31,347
Total Puts 12,035
Put/Call Ratio 0.38
Net Difference 19,312

Prior's Put/Call Breakdown

Total Calls 15,699
Total Puts 10,647
Put/Call Ratio 0.68
Net Difference 5,052

Prior 7-Day Put/Call Summary

Total Calls 530,960
Total Puts 358,381
Average Put/Call Ratio 0.60
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