Tour v472
SLV
iShares Silver Trust
$52.78 +1.95%
(7/30 10:40) ◀
|
Thursday, July 30, 2026 (10:45am)
January 2026
|
▶ (7/30 10:50)
◀ 7/30 10:45 ▶

Option Volume

Detail
ℹ
Current (07/30 10:45am) 50,979
Calls: 36,359 (71%)
Puts: 14,620 (29%)
Prior (07/29) 36,882
Calls: 23,541 (64%)
Puts: 13,341 (36%)
Current vs Prior +38.22%
Calls: +54.45% (Calls)
Puts: +9.59% (Puts)
Prior 7-Day Total 929,241
Calls: 562,714 (61%)
Puts: 366,527 (39%)
Prior 7-Day Average 132,748
Calls: 80,387 (61%)
Puts: 52,361 (39%)
Current vs Prior 7-Day Avg -61.60%
Calls: -54.77%
Puts: -72.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:45am) $7.86M
Calls: $7.02M (89%)
Puts: $847.6K (11%)
Prior (07/29) $10.77M
Calls: $7.42M (69%)
Puts: $3.36M (31%)
Current vs Prior -27.02%
Calls: -5.41%
Puts: -74.76%
Prior 7-Day Total $142.69M
Calls: $96.21M (67%)
Puts: $46.48M (33%)
Prior 7-Day Average $20.38M
Calls: $13.74M (67%)
Puts: $6.64M (33%)
Current vs Prior 7-Day Avg -61.43%
Calls: -48.96%
Puts: -87.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:45am) 0.40
Prior (07/29) 0.57
Current vs Prior -29.05%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -29.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:45am) 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 2.75% | 3.62%2.75% | 5.57%8.75% | 13.13%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.80% | -19.59%-27.80% | -9.60%-4.40% | -1.63%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.70% | -16.81%-19.23% | -7.04%-6.55% | -2.92%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.80% | -19.59%-27.80% | -9.60%-4.40% | -1.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.22% | 7.33%
Calls: 5.41% | 7.22%
Puts: 7.04% | 7.45%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -53.13% | -45.05%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -53.38% | -31.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($7.02M) vs puts ($847.6K). Extreme bullish P/C ratio of 0.40 - heavy call buying (36,359 calls vs 14,620 puts). P/C ratio dropping 29% - 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
10:45BULLISHBULLISHBULLISH
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 416 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.2010.35$10.271.5%581.0052
$43.00Aug 129.809.95$9.881.5%--1.0016
$43.00Jul 319.709.85$9.771.5%441.0021
$43.50Jul 319.209.35$9.271.6%441.004
$44.00Aug 289.109.25$9.181.6%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 288.558.65$8.601.2%--0.8526
$60.00Aug 287.657.75$7.701.3%--0.82279
$63.00Aug 2810.4010.55$10.481.4%--0.8933
$63.00Aug 2110.3010.45$10.381.4%--0.924.2K
$58.50Aug 286.356.45$6.401.6%--0.7820

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%4080.133.8K
$59.00Aug 70.110.13$0.1216.7%160.07419
$57.00Aug 50.120.14$0.1315.4%1070.09251
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 310.050.06$0.0616.7%680.071.5K
$45.00Aug 70.050.06$0.0616.7%1360.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$46.00Aug 70.070.08$0.0812.5%50.04111
$46.50Aug 70.090.10$0.1010.0%--0.0586

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.2010.35$10.271.5%581.0052
$43.00Jul 319.709.85$9.771.5%441.0021
$43.50Jul 319.209.35$9.271.6%441.004
$44.00Jul 318.708.85$8.771.7%511.0079
$44.50Jul 318.208.35$8.271.8%511.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 317.157.35$7.252.8%--0.99203
$60.50Jul 317.657.85$7.752.6%--0.9927
$59.50Jul 316.656.85$6.753.0%--0.9930
$63.00Jul 3110.1510.35$10.252.0%40.994
$59.00Jul 316.156.35$6.253.2%40.99191

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 46.8K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.470.50$0.496.1%3.7K0.456.5K
$54.00Aug 70.810.88$0.858.2%2.6K0.371.0K
$51.50Aug 31.581.70$1.647.3%2.6K0.732.7K
$52.50Jul 310.720.76$0.745.4%2.3K0.587.5K
$53.50Aug 50.760.82$0.797.6%2.0K0.4199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.160.18$0.1711.8%3.1K0.204.1K
$52.00Jul 310.270.31$0.2913.8%1.7K0.304.2K
$50.00Jul 310.030.04$0.0425.0%8170.0510.2K
$50.00Aug 211.011.06$1.044.8%7270.2834.9K
$51.00Jul 310.080.10$0.0922.2%6440.122.5K

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 222.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21158.8%52.8%200.6%4495
$42.50Jul 31Aug 14167.0%58.0%187.8%58156
$63.00Jul 31Sep 4131.5%47.9%174.4%44.5K
$44.00Jul 31Aug 28130.8%48.7%168.8%51104
$62.00Jul 31Sep 4121.2%47.2%157.1%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4158.8%49.3%222.0%1160
$42.50Jul 31Aug 14167.0%58.0%187.8%177
$63.00Jul 31Sep 4131.5%47.9%174.4%418
$44.00Jul 31Sep 4130.8%47.9%173.2%47619
$43.50Jul 31Aug 14151.1%56.2%168.8%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 12.33, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$57.00$58.00Aug 12$0.12$0.88$0.127.33$57.12
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$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$0.15$1.85$0.1512.33$47.85
$45.00$44.00Sep 4$0.10$0.90$0.109.00$44.90
$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. 259 found (best R:R 15.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.88$1.88$0.1215.67$48.88
$45.00$50.50Aug 10$4.97$4.97$0.539.38$49.97
$47.00$48.00Aug 14$0.90$0.90$0.109.00$47.90
$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$1.88$1.88$0.1215.67$61.12
$57.50$56.00Aug 5$1.40$1.40$0.1014.00$56.10
$63.00$60.00Sep 4$2.72$2.72$0.289.71$60.28
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12

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
$49.00Jul 31Aug 3$0.0563.2%46.2%
$47.00Jul 31Aug 5$0.0780.6%53.3%
$55.50Jul 31Aug 3$0.0755.9%38.4%
$43.50Jul 31Aug 7$0.08151.1%61.8%
$49.50Jul 31Aug 3$0.0861.0%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0663.2%46.2%
$49.50Jul 31Aug 3$0.0761.0%43.6%
$55.50Jul 31Aug 3$0.0855.9%38.4%
$57.50Jul 31Aug 5$0.0871.0%45.8%
$46.50Jul 31Aug 7$0.0987.2%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 252 found (cheapest 2.27% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.49$0.71$1.20$51.80$54.202.27%
$52.50Jul 31$0.74$0.47$1.21$51.29$53.712.29%
$53.50Jul 31$0.30$1.02$1.32$52.18$54.822.50%
$52.00Jul 31$1.08$0.29$1.37$50.63$53.372.60%
$54.00Jul 31$0.17$1.40$1.57$52.43$55.572.97%
$51.50Jul 31$1.45$0.17$1.62$49.88$53.123.07%
$52.50Aug 3$0.97$0.69$1.66$50.84$54.163.15%
$53.00Aug 3$0.73$0.94$1.67$51.33$54.673.16%
$53.50Aug 3$0.52$1.23$1.75$51.75$55.253.32%
$52.00Aug 3$1.29$0.51$1.80$50.20$53.803.41%

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
$55.00$51.00Jul 31$0.07$0.09$0.16$50.84$55.16
$54.50$50.50Jul 31$0.11$0.06$0.17$50.33$54.67
$54.50$51.00Jul 31$0.11$0.09$0.20$50.80$54.70
$54.00$50.50Jul 31$0.17$0.06$0.23$50.27$54.23
$55.00$51.50Jul 31$0.07$0.17$0.24$51.26$55.24
$54.00$51.00Jul 31$0.17$0.09$0.26$50.74$54.26
$54.50$51.50Jul 31$0.11$0.17$0.28$51.22$54.78
$54.00$51.50Jul 31$0.17$0.17$0.34$51.16$54.34
$53.50$50.50Jul 31$0.30$0.06$0.36$50.14$53.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 115 found (best R:R 9.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Sep 4$0.90$0.109.00$46.10$48.90
45/4648/49Sep 4$0.85$0.155.67$45.15$48.85
44/4548/49Sep 4$0.83$0.174.88$44.17$48.83
50/5152/53Aug 10$0.40$0.104.00$50.60$52.90
52/5254/54Aug 10$0.40$0.104.00$52.10$53.90
49/5052/53Sep 4$0.40$0.104.00$49.10$52.90
51/5253/54Aug 12$0.79$0.213.76$51.21$53.79
50/5052/52Aug 10$0.39$0.113.55$50.11$52.39
48/4952/53Sep 4$0.39$0.113.55$48.61$52.89
49/5052/52Sep 4$0.39$0.113.55$49.11$52.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$51.00$51.50$52.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.05$1.4529.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.17$1.8310.76
$59.00$60.00$61.00Aug 21$0.09$0.9110.11

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, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$55.00$58.001:2Sep 11-$0.52$2.48
$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-$0.01$1.99
$52.50$50.001:2Sep 11-$0.70$1.80
$44.50$43.001:2Aug 12-$0.04$1.46
$50.00$48.001:2Sep 11-$0.59$1.41
$51.00$49.501:2Aug 12-$0.18$1.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.68%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.000.520.4%5.68%6.10%4--
$53.00Sep 4$2.750.510.4%5.21%5.63%5111
$53.50Sep 4$2.530.491.4%4.79%6.16%325
$53.00Aug 28$2.430.510.4%4.60%5.02%48313
$54.00Sep 4$2.320.462.3%4.40%6.71%1448
$53.50Aug 28$2.210.481.4%4.19%5.55%13166
$55.00Sep 11$2.180.424.2%4.13%8.34%4--
$54.50Sep 4$2.120.433.3%4.02%7.28%25951
$53.00Aug 21$2.080.500.4%3.94%4.36%1154.5K
$54.00Aug 28$2.000.452.3%3.79%6.10%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 36,359
Total Puts 14,620
Put/Call Ratio 0.40
Net Difference 21,739

Prior's Put/Call Breakdown

Total Calls 23,541
Total Puts 13,341
Put/Call Ratio 0.57
Net Difference 10,200

Prior 7-Day Put/Call Summary

Total Calls 562,714
Total Puts 366,527
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