Tour v472
SLV
iShares Silver Trust
$52.75 +1.89%
(7/30 10:35) ◀
|
Thursday, July 30, 2026 (10:40am)
January 2026
|
▶ (7/30 10:45)
◀ 7/30 10:40 ▶

Option Volume

Detail
ℹ
Current (07/30 10:40am) 49,592
Calls: 35,259 (71%)
Puts: 14,333 (29%)
Prior (07/29) 35,839
Calls: 22,934 (64%)
Puts: 12,905 (36%)
Current vs Prior +38.37%
Calls: +53.74% (Calls)
Puts: +11.07% (Puts)
Prior 7-Day Total 925,070
Calls: 559,901 (61%)
Puts: 365,169 (39%)
Prior 7-Day Average 132,152
Calls: 79,985 (61%)
Puts: 52,167 (39%)
Current vs Prior 7-Day Avg -62.47%
Calls: -55.92%
Puts: -72.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:40am) $7.66M
Calls: $6.83M (89%)
Puts: $830.6K (11%)
Prior (07/29) $10.21M
Calls: $7.11M (70%)
Puts: $3.10M (30%)
Current vs Prior -25.01%
Calls: -3.98%
Puts: -73.22%
Prior 7-Day Total $141.76M
Calls: $95.26M (67%)
Puts: $46.51M (33%)
Prior 7-Day Average $20.25M
Calls: $13.61M (67%)
Puts: $6.64M (33%)
Current vs Prior 7-Day Avg -62.19%
Calls: -49.83%
Puts: -87.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:40am) 0.41
Prior (07/29) 0.56
Current vs Prior -27.76%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -29.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:40am) 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 2.79% | 3.62%2.79% | 5.57%8.76% | 13.04%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -26.77% | -19.55%-26.77% | -9.55%-4.34% | -2.28%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -10.43% | -16.76%-18.07% | -6.98%-6.50% | -3.57%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -26.77% | -19.55%-26.77% | -9.55%-4.34% | -2.28%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.84% | 8.38%
Calls: 8.22% | 8.42%
Puts: 9.46% | 8.33%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -33.38% | -37.18%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -33.75% | -21.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($6.83M) vs puts ($830.6K). Extreme bullish P/C ratio of 0.41 - heavy call buying (35,259 calls vs 14,333 puts). P/C ratio dropping 28% - 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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 411 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 282.702.73$2.721.1%1160.54287
$44.00Aug 289.059.20$9.131.6%--0.9125
$45.00Aug 218.008.15$8.071.9%--0.913.3K
$48.00Aug 145.155.25$5.201.9%--0.8554
$45.00Aug 57.707.85$7.781.9%--1.0011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.857.95$7.901.3%--0.8012
$63.00Aug 2810.4510.60$10.521.4%--0.8933
$59.00Aug 286.806.90$6.851.5%--0.80149
$63.00Jul 3110.2010.35$10.271.5%41.004
$58.50Sep 46.606.70$6.651.5%10.751

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%--0.033.9K
$55.00Jul 310.060.07$0.0714.3%1.8K0.097.8K
$54.50Jul 310.100.11$0.119.1%3870.133.8K
$59.00Aug 70.110.12$0.128.3%160.07419
$63.00Aug 140.110.13$0.1216.7%10.051.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%1360.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$51.00Jul 310.100.11$0.119.1%6320.132.5K
$47.00Aug 70.110.13$0.1216.7%310.07174
$50.00Aug 30.120.14$0.1315.4%910.11357

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.1510.35$10.252.0%--1.0010
$43.00Aug 39.659.85$9.752.1%--1.0032
$44.00Aug 38.658.85$8.752.3%--1.0034
$44.50Aug 38.158.35$8.252.4%--1.0030
$45.50Aug 37.157.35$7.252.8%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.204.40$4.304.7%41.00774
$57.50Jul 314.704.90$4.804.2%41.00524
$58.00Jul 315.205.40$5.303.8%41.00144
$58.50Jul 315.705.90$5.803.4%111.00171
$59.00Jul 316.206.40$6.303.2%41.00191

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 45.5K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.450.49$0.478.5%3.5K0.446.5K
$54.00Aug 70.800.87$0.848.3%2.6K0.371.0K
$51.50Aug 31.541.66$1.607.5%2.6K0.722.7K
$52.50Jul 310.700.76$0.738.2%2.3K0.577.5K
$53.50Aug 50.740.79$0.776.5%2.0K0.4099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.170.20$0.1915.8%3.1K0.214.1K
$52.00Jul 310.280.32$0.3013.3%1.7K0.314.2K
$50.00Jul 310.030.04$0.0425.0%8110.0510.2K
$50.00Aug 211.031.06$1.052.9%7220.2934.9K
$52.50Jul 310.450.50$0.4810.4%6400.431.4K

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 74.7%, max 218.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21158.1%52.6%200.6%3795
$42.50Jul 31Aug 14166.3%57.8%187.9%58156
$63.00Jul 31Sep 4131.7%47.9%175.1%44.5K
$44.00Jul 31Aug 28130.2%48.7%167.6%51104
$62.00Jul 31Sep 4121.5%47.1%157.7%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4158.1%49.6%218.7%1160
$42.50Jul 31Aug 14166.3%57.8%187.9%177
$63.00Jul 31Sep 4131.7%47.9%175.1%418
$44.00Jul 31Sep 4130.2%48.1%170.6%47619
$43.50Jul 31Aug 14150.4%55.9%168.8%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 11.50, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.11$0.89$0.118.09$57.11
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 21$0.15$0.85$0.155.67$58.15
$56.00$57.00Aug 12$0.18$0.82$0.184.56$56.18
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$0.11$0.89$0.118.09$44.89
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$49.00$48.00Aug 12$0.13$0.87$0.136.69$48.87
$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. 262 found (best R:R 17.18, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$45.00$50.50Aug 10$4.95$4.95$0.559.00$49.95
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.89$1.89$0.1117.18$61.11
$63.00$60.00Sep 4$2.75$2.75$0.2511.00$60.25
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$58.00$56.00Aug 10$1.75$1.75$0.257.00$56.25
$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. 34 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05150.4%63.0%
$55.50Jul 31Aug 3$0.0756.4%39.0%
$49.50Jul 31Aug 3$0.0860.4%44.1%
$50.00Jul 31Aug 3$0.1055.9%41.2%
$55.00Jul 31Aug 3$0.1052.9%38.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 3$0.0560.9%38.9%
$49.00Jul 31Aug 3$0.0662.6%45.5%
$49.50Jul 31Aug 3$0.0860.4%44.1%
$55.50Jul 31Aug 3$0.0856.4%39.0%
$46.50Jul 31Aug 7$0.0986.7%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 251 found (cheapest 2.29% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.73$0.48$1.21$51.29$53.712.29%
$53.00Jul 31$0.47$0.74$1.21$51.79$54.212.29%
$52.00Jul 31$1.04$0.30$1.34$50.66$53.342.54%
$53.50Jul 31$0.29$1.05$1.34$52.16$54.842.54%
$51.50Jul 31$1.42$0.19$1.61$49.89$53.113.05%
$54.00Jul 31$0.18$1.44$1.62$52.38$55.623.07%
$52.50Aug 3$0.95$0.71$1.66$50.84$54.163.15%
$53.00Aug 3$0.71$0.96$1.67$51.33$54.673.17%
$52.00Aug 3$1.25$0.52$1.77$50.23$53.773.36%
$53.50Aug 3$0.51$1.26$1.77$51.73$55.273.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.25% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.07$0.06$0.13$50.37$55.13
$54.50$50.50Jul 31$0.11$0.06$0.17$50.33$54.67
$55.00$51.00Jul 31$0.07$0.11$0.18$50.82$55.18
$54.50$51.00Jul 31$0.11$0.11$0.22$50.78$54.72
$54.00$50.50Jul 31$0.18$0.06$0.24$50.26$54.24
$55.00$51.50Jul 31$0.07$0.19$0.26$51.24$55.26
$54.00$51.00Jul 31$0.18$0.11$0.29$50.71$54.29
$54.50$51.50Jul 31$0.11$0.19$0.30$51.20$54.80
$53.50$50.50Jul 31$0.29$0.06$0.35$50.15$53.85
$55.00$50.50Aug 3$0.17$0.19$0.36$50.14$55.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 6.69, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Sep 4$0.87$0.136.69$45.13$48.87
44/4548/49Sep 4$0.86$0.146.14$44.14$48.86
46/4749/50Aug 28$0.84$0.165.25$46.16$49.84
51/5253/54Aug 12$0.81$0.194.26$51.19$53.81
48/4849/50Aug 28$0.81$0.194.26$47.69$49.81
50/5052/52Aug 10$0.40$0.104.00$50.10$52.40
49/5052/52Sep 4$0.40$0.104.00$49.10$52.40
50/5152/52Aug 5$0.39$0.113.55$50.61$52.39
50/5052/52Aug 10$0.39$0.113.55$49.61$52.39
51/5253/54Aug 10$0.39$0.113.55$51.11$53.39

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
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$52.00$52.50$53.00Jul 31$0.05$0.459.00
$46.00$46.50$47.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.17$1.8310.76
$52.50$53.00$53.50Jul 31$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. 171 found (best net $-0.02, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$55.00$58.001:2Sep 11-$0.50$2.50
$61.00$63.001:2Aug 12-$0.06$1.94
$60.00$61.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12$0.00$2.00
$52.50$50.001:2Sep 11-$0.71$1.79
$44.50$43.001:2Aug 12-$0.04$1.46
$50.00$48.001:2Sep 11-$0.61$1.39
$51.00$49.501:2Aug 12-$0.17$1.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.65%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.980.520.5%5.65%6.12%4--
$53.00Sep 4$2.730.510.5%5.18%5.65%4111
$53.50Sep 4$2.510.481.4%4.76%6.18%325
$53.00Aug 28$2.410.510.5%4.57%5.04%48313
$54.00Sep 4$2.300.462.4%4.36%6.73%1448
$53.50Aug 28$2.180.471.4%4.13%5.55%13166
$55.00Sep 11$2.160.424.3%4.09%8.36%4--
$54.50Sep 4$2.100.433.3%3.98%7.30%25951
$53.00Aug 21$2.070.500.5%3.92%4.40%1114.5K
$54.00Aug 28$1.980.452.4%3.75%6.12%5154

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 35,259
Total Puts 14,333
Put/Call Ratio 0.41
Net Difference 20,926

Prior's Put/Call Breakdown

Total Calls 22,934
Total Puts 12,905
Put/Call Ratio 0.56
Net Difference 10,029

Prior 7-Day Put/Call Summary

Total Calls 559,901
Total Puts 365,169
Average Put/Call Ratio 0.57
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