Tour v472
SLV
iShares Silver Trust
$52.43 +1.27%
(7/30 10:20) ◀
|
Thursday, July 30, 2026 (10:25am)
January 2026
|
▶ (7/30 10:30)
◀ 7/30 10:25 ▶

Option Volume

Detail
ℹ
Current (07/30 10:25am) 45,421
Calls: 32,446 (71%)
Puts: 12,975 (29%)
Prior (07/29) 31,791
Calls: 20,533 (65%)
Puts: 11,258 (35%)
Current vs Prior +42.87%
Calls: +58.02% (Calls)
Puts: +15.25% (Puts)
Prior 7-Day Total 902,365
Calls: 542,607 (60%)
Puts: 359,758 (40%)
Prior 7-Day Average 128,909
Calls: 77,515 (60%)
Puts: 51,394 (40%)
Current vs Prior 7-Day Avg -64.77%
Calls: -58.14%
Puts: -74.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:25am) $6.73M
Calls: $5.87M (87%)
Puts: $856.6K (13%)
Prior (07/29) $8.51M
Calls: $6.03M (71%)
Puts: $2.48M (29%)
Current vs Prior -20.91%
Calls: -2.64%
Puts: -65.41%
Prior 7-Day Total $139.43M
Calls: $93.20M (67%)
Puts: $46.23M (33%)
Prior 7-Day Average $19.92M
Calls: $13.31M (67%)
Puts: $6.60M (33%)
Current vs Prior 7-Day Avg -66.22%
Calls: -55.90%
Puts: -87.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:25am) 0.40
Prior (07/29) 0.55
Current vs Prior -27.06%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -31.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:25am) 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 2.77% | 3.66%2.77% | 5.63%8.77% | 13.03%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.32% | -18.63%-27.32% | -8.69%-4.18% | -2.40%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.11% | -15.81%-18.69% | -6.10%-6.34% | -3.69%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.32% | -18.63%-27.32% | -8.69%-4.18% | -2.40%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.54% | 10.55%
Calls: 8.33% | 9.35%
Puts: 14.75% | 11.76%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -13.04% | -20.91%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -13.51% | -1.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($5.87M) vs puts ($856.6K). Extreme bullish P/C ratio of 0.40 - heavy call buying (32,446 calls vs 12,975 puts). P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (761,280 calls vs 339,126 puts) suggests bullish positioning.

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
10:25BULLISHBULLISHBULLISH
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 380 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 1410.5010.65$10.581.4%--1.0071
$42.00Aug 510.4010.55$10.481.4%--0.9951
$43.00Aug 109.459.60$9.521.6%--0.9812
$44.00Aug 288.808.95$8.881.7%--0.9025
$44.00Aug 128.508.65$8.571.8%--0.9615
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 216.907.00$6.951.4%50.84238
$62.00Aug 219.659.80$9.731.5%--0.911.3K
$61.00Aug 218.708.85$8.771.7%30.894.2K
$60.00Sep 48.108.25$8.181.8%--0.8012
$56.50Sep 45.255.35$5.301.9%100.68--

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%1.7K0.077.8K
$62.00Aug 70.050.06$0.0616.7%--0.033.9K
$61.00Aug 70.060.07$0.0714.3%--0.04923
$54.50Jul 310.070.08$0.0812.5%3210.103.8K
$54.00Jul 310.110.13$0.1216.7%6620.155.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 70.050.06$0.0616.7%--0.0371
$45.00Aug 70.060.07$0.0714.3%340.041.2K
$50.50Jul 310.070.08$0.0812.5%620.101.5K
$45.50Aug 70.070.08$0.0812.5%--0.0413
$46.00Aug 70.090.10$0.1010.0%30.05111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 39.8510.05$9.952.0%--1.0010
$43.00Aug 39.359.55$9.452.1%--1.0032
$44.00Aug 38.358.55$8.452.4%--1.0034
$44.50Aug 37.858.05$7.952.5%--1.0030
$45.50Aug 36.907.05$6.982.1%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.454.65$4.554.4%41.00774
$57.50Jul 314.955.15$5.054.0%41.00524
$58.00Jul 315.455.65$5.553.6%41.00144
$58.50Jul 315.956.15$6.053.3%111.00171
$59.00Jul 316.456.65$6.553.1%41.00191

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 42.1K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.340.37$0.368.3%3.2K0.366.5K
$51.50Aug 31.341.45$1.407.9%2.6K0.682.7K
$54.00Aug 70.730.75$0.742.7%2.6K0.341.0K
$52.50Jul 310.550.60$0.578.8%2.3K0.497.5K
$53.50Aug 50.630.70$0.6710.4%2.0K0.3699
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.230.25$0.248.3%3.0K0.264.1K
$52.00Jul 310.370.41$0.3910.3%1.7K0.384.2K
$50.00Jul 310.030.04$0.0425.0%7550.0510.2K
$50.00Aug 211.101.17$1.146.1%7060.3134.9K
$52.50Jul 310.560.65$0.6114.8%6010.511.4K

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 76.1%, max 238.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Aug 21170.1%54.1%214.7%57115
$43.00Jul 31Aug 21153.8%51.6%198.0%1495
$42.50Jul 31Aug 14161.8%56.6%185.6%57156
$62.00Jul 31Sep 4124.6%47.6%161.8%52.8K
$61.00Jul 31Sep 4114.2%47.0%143.2%10701
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 4170.1%50.2%238.9%2012.2K
$43.00Jul 31Sep 4153.8%48.6%216.1%1160
$42.50Jul 31Aug 14161.8%56.6%185.6%177
$43.50Jul 31Aug 14145.9%54.7%166.6%172
$62.00Jul 31Aug 21124.6%49.2%153.2%--1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 10.76, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.11$0.89$0.118.09$57.11
$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$61.00Sep 4$0.12$0.88$0.127.33$60.12
$56.00$57.00Aug 12$0.14$0.86$0.146.14$56.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.17$1.83$0.1710.76$47.83
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 28$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 246 found (best R:R 19.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.90$1.90$0.1019.00$48.90
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$46.00Aug 28$1.80$1.80$0.209.00$45.80
$45.00$50.50Aug 10$4.87$4.87$0.637.73$49.87
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.80$1.80$0.209.00$56.20
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$59.00$58.00Aug 21$0.87$0.87$0.136.69$58.13
$60.00$58.50Sep 4$1.30$1.30$0.206.50$58.70
$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 $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05145.9%61.5%
$56.00Jul 31Aug 3$0.0561.3%41.4%
$49.00Jul 31Aug 3$0.0658.3%43.0%
$49.50Jul 31Aug 3$0.0655.9%42.4%
$55.50Jul 31Aug 3$0.0860.9%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0658.3%43.0%
$55.50Jul 31Aug 3$0.0760.9%40.9%
$55.00Jul 31Aug 3$0.0855.7%39.5%
$49.50Jul 31Aug 3$0.0955.9%42.4%
$46.50Jul 31Aug 7$0.1082.9%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 244 found (cheapest 2.25% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.57$0.61$1.18$51.32$53.682.25%
$52.00Jul 31$0.84$0.39$1.23$50.77$53.232.35%
$53.00Jul 31$0.36$0.93$1.29$51.71$54.292.46%
$51.50Jul 31$1.20$0.24$1.44$50.06$52.942.75%
$53.50Jul 31$0.22$1.26$1.48$52.02$54.982.82%
$52.50Aug 3$0.81$0.85$1.66$50.84$54.163.17%
$52.00Aug 3$1.07$0.62$1.69$50.31$53.693.22%
$53.00Aug 3$0.59$1.12$1.71$51.29$54.713.26%
$51.00Jul 31$1.59$0.14$1.73$49.27$52.733.30%
$54.00Jul 31$0.12$1.69$1.81$52.19$55.813.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.23% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$50.00Jul 31$0.08$0.04$0.12$49.88$54.62
$54.00$50.00Jul 31$0.12$0.04$0.16$49.84$54.16
$54.50$50.50Jul 31$0.08$0.08$0.16$50.34$54.66
$54.00$50.50Jul 31$0.12$0.08$0.20$50.30$54.20
$54.50$51.00Jul 31$0.08$0.14$0.22$50.78$54.72
$53.50$50.00Jul 31$0.22$0.04$0.26$49.74$53.76
$54.00$51.00Jul 31$0.12$0.14$0.26$50.74$54.26
$53.50$50.50Jul 31$0.22$0.08$0.30$50.20$53.80
$54.50$51.50Jul 31$0.08$0.24$0.32$51.18$54.82
$53.50$51.00Jul 31$0.22$0.14$0.36$50.64$53.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 6.69, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4749/50Aug 28$0.87$0.136.69$46.13$49.87
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
45/4649/50Aug 28$0.82$0.184.56$45.18$49.82
48/4849/50Aug 28$0.82$0.184.56$47.68$49.82
52/5253/54Aug 10$0.40$0.104.00$51.60$53.40
48/4852/52Sep 4$0.40$0.104.00$48.10$52.40
51/5253/54Aug 12$0.79$0.213.76$51.21$53.79
50/5052/52Aug 10$0.39$0.113.55$49.61$51.89
48/4952/52Sep 4$0.39$0.113.55$48.61$51.89
50/5253/55Sep 11$1.93$0.573.39$50.57$54.93

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
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 12$0.08$0.9211.50
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$54.00$54.50$55.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.13$1.8714.38
$51.00$51.50$52.00Jul 31$0.05$0.459.00
$51.00$51.50$52.00Aug 7$0.05$0.459.00

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, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$58.001:2Sep 11-$0.48$2.52
$58.00$59.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 7-$0.06$0.94
$59.00$60.001:2Aug 10-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12$0.00$2.00
$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

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 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$3.050.520.1%5.82%5.95%2--
$53.00Sep 11$2.820.501.1%5.38%6.47%2--
$52.50Sep 4$2.810.520.1%5.36%5.49%1020
$53.00Sep 4$2.570.501.1%4.90%5.99%3111
$52.50Aug 28$2.500.520.1%4.77%4.90%113287
$53.50Sep 4$2.360.472.0%4.50%6.54%325
$53.00Aug 28$2.250.491.1%4.29%5.38%48313
$54.00Sep 4$2.170.443.0%4.14%7.13%448
$52.50Aug 21$2.150.520.1%4.10%4.23%692.0K
$53.50Aug 28$2.050.462.0%3.91%5.95%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 32,446
Total Puts 12,975
Put/Call Ratio 0.40
Net Difference 19,471

Prior's Put/Call Breakdown

Total Calls 20,533
Total Puts 11,258
Put/Call Ratio 0.55
Net Difference 9,275

Prior 7-Day Put/Call Summary

Total Calls 542,607
Total Puts 359,758
Average Put/Call Ratio 0.58
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