Tour v472
SLV
iShares Silver Trust
$52.60 +1.60%
(7/30 10:50) ◀
|
Thursday, July 30, 2026 (10:55am)
January 2026
|
▶ (7/30 11:00)
◀ 7/30 10:55 ▶

Option Volume

Detail
ℹ
Current (07/30 10:55am) 54,270
Calls: 38,919 (72%)
Puts: 15,351 (28%)
Prior (07/29) 40,683
Calls: 25,476 (63%)
Puts: 15,207 (37%)
Current vs Prior +33.40%
Calls: +52.77% (Calls)
Puts: +0.95% (Puts)
Prior 7-Day Total 938,663
Calls: 569,915 (61%)
Puts: 368,748 (39%)
Prior 7-Day Average 134,094
Calls: 81,416 (61%)
Puts: 52,678 (39%)
Current vs Prior 7-Day Avg -59.53%
Calls: -52.20%
Puts: -70.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 10:55am) $8.03M
Calls: $7.08M (88%)
Puts: $951.7K (12%)
Prior (07/29) $11.82M
Calls: $8.05M (68%)
Puts: $3.77M (32%)
Current vs Prior -32.06%
Calls: -12.02%
Puts: -74.79%
Prior 7-Day Total $144.21M
Calls: $97.66M (68%)
Puts: $46.54M (32%)
Prior 7-Day Average $20.60M
Calls: $13.95M (68%)
Puts: $6.65M (32%)
Current vs Prior 7-Day Avg -61.01%
Calls: -49.25%
Puts: -85.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 10:55am) 0.39
Prior (07/29) 0.60
Current vs Prior -33.92%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -30.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 10:55am) 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 2.76% | 3.61%2.76% | 5.57%8.75% | 12.98%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.56% | -19.74%-27.56% | -9.60%-4.49% | -2.72%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.39% | -16.96%-18.95% | -7.04%-6.64% | -4.00%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.56% | -19.74%-27.56% | -9.60%-4.49% | -2.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.49% | 9.93%
Calls: 9.23% | 9.09%
Puts: 3.75% | 10.78%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -51.09% | -25.56%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -51.36% | -6.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.08M) vs puts ($951.7K). Extreme bullish P/C ratio of 0.39 - heavy call buying (38,919 calls vs 15,351 puts). P/C ratio dropping 34% - 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
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
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 411 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.0510.20$10.131.5%610.9952
$43.00Jul 319.559.70$9.631.6%510.9921
$43.50Jul 319.059.20$9.131.6%510.994
$44.00Aug 288.959.10$9.021.7%--0.9125
$47.50Aug 285.906.00$5.951.7%--0.8190
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.958.05$8.001.3%--0.8012
$63.00Sep 410.6510.80$10.731.4%--0.8614
$63.00Aug 2810.5510.70$10.631.4%--0.8933
$62.00Aug 219.509.65$9.571.6%--0.901.3K
$58.00Aug 215.855.95$5.901.7%50.80275

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
$61.00Aug 70.060.07$0.0714.3%--0.04923
$60.00Aug 70.080.09$0.0911.1%210.058.1K
$59.00Aug 70.100.11$0.119.1%180.06419
$63.00Aug 140.120.14$0.1315.4%550.061.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 310.050.06$0.0616.7%690.081.5K
$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%7520.142.5K
$47.00Aug 70.110.13$0.1216.7%320.07174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.0510.25$10.152.0%--1.0010
$43.00Aug 39.559.75$9.652.1%--1.0032
$44.00Aug 38.558.75$8.652.3%--1.0034
$44.50Aug 38.058.25$8.152.5%--1.0030
$45.50Aug 37.057.25$7.152.8%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.304.50$4.404.5%41.00774
$57.50Jul 314.805.00$4.904.1%41.00524
$58.00Jul 315.305.50$5.403.7%41.00144
$58.50Jul 315.806.00$5.903.4%111.00171
$59.00Jul 316.306.50$6.403.1%41.00191

Most actively traded options today. High liquidity = easy entry/exit. 439 active (total vol 49.9K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.400.42$0.414.9%3.9K0.406.5K
$54.00Aug 70.770.81$0.795.1%2.7K0.361.0K
$51.50Aug 31.461.56$1.516.6%2.6K0.712.7K
$52.50Jul 310.620.68$0.659.2%2.3K0.547.5K
$53.50Aug 50.690.75$0.728.3%2.0K0.3999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.170.19$0.1811.1%3.1K0.214.1K
$52.00Jul 310.300.33$0.329.4%1.8K0.334.2K
$50.00Jul 310.030.04$0.0425.0%8210.0510.2K
$50.00Aug 211.071.10$1.092.8%7570.2934.9K
$51.00Jul 310.100.11$0.119.1%7520.142.5K

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 73.8%, max 222.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21157.4%51.9%203.0%5195
$42.50Jul 31Aug 14165.6%57.4%188.4%61156
$63.00Jul 31Sep 4133.7%48.1%177.8%44.5K
$44.00Jul 31Aug 28129.5%48.1%169.1%58104
$62.00Jul 31Sep 4123.5%47.4%160.4%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4157.4%48.9%222.0%1160
$42.50Jul 31Aug 14165.6%57.4%188.4%177
$63.00Jul 31Sep 4133.7%48.1%177.8%418
$44.00Jul 31Sep 4129.5%47.4%173.0%47619
$43.50Jul 31Aug 14149.5%55.6%169.2%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 11.50, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.10$0.90$0.109.00$57.10
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$56.00$57.00Aug 12$0.15$0.85$0.155.67$56.15
$57.00$57.50Aug 28$0.10$0.40$0.104.00$57.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.16$1.84$0.1611.50$47.84
$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$0.12$0.88$0.127.33$45.88
$49.00$48.00Aug 12$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 14.38, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$49.00$50.00Aug 5$0.90$0.90$0.109.00$49.90
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$45.00$50.50Aug 10$4.92$4.92$0.588.48$49.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.00Sep 4$2.73$2.73$0.2710.11$60.27
$58.00$56.00Aug 10$1.81$1.81$0.199.53$56.19
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0561.3%44.6%
$56.00Jul 31Aug 3$0.0559.2%40.5%
$43.50Jul 31Aug 7$0.07149.5%61.1%
$49.50Jul 31Aug 3$0.0759.0%42.1%
$55.50Jul 31Aug 3$0.0855.5%40.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 31Aug 3$0.0559.2%40.5%
$49.00Jul 31Aug 3$0.0661.3%44.6%
$49.50Jul 31Aug 3$0.0759.0%42.1%
$46.50Jul 31Aug 7$0.0985.8%52.9%
$50.00Jul 31Aug 3$0.1054.4%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 254 found (cheapest 2.22% of stock, avg 10.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.65$0.52$1.17$51.33$53.672.22%
$53.00Jul 31$0.41$0.80$1.21$51.79$54.212.30%
$52.00Jul 31$0.94$0.32$1.26$50.74$53.262.40%
$53.50Jul 31$0.24$1.13$1.37$52.13$54.872.60%
$51.50Jul 31$1.33$0.18$1.51$49.99$53.012.87%
$52.50Aug 3$0.88$0.76$1.64$50.86$54.143.12%
$54.00Jul 31$0.14$1.51$1.65$52.35$55.653.14%
$53.00Aug 3$0.65$1.02$1.67$51.33$54.673.17%
$52.00Aug 3$1.16$0.54$1.70$50.30$53.703.23%
$53.50Aug 3$0.45$1.33$1.78$51.72$55.283.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.21% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.05$0.06$0.11$50.39$55.11
$54.50$50.50Jul 31$0.08$0.06$0.14$50.36$54.64
$55.00$51.00Jul 31$0.05$0.11$0.16$50.84$55.16
$54.50$51.00Jul 31$0.08$0.11$0.19$50.81$54.69
$54.00$50.50Jul 31$0.14$0.06$0.20$50.30$54.20
$55.00$51.50Jul 31$0.05$0.18$0.23$51.27$55.23
$54.00$51.00Jul 31$0.14$0.11$0.25$50.75$54.25
$54.50$51.50Jul 31$0.08$0.18$0.26$51.24$54.76
$53.50$50.50Jul 31$0.24$0.06$0.30$50.20$53.80
$54.00$51.50Jul 31$0.14$0.18$0.32$51.18$54.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 4.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5252/53Aug 10$0.40$0.104.00$51.10$52.90
49/5052/52Sep 4$0.40$0.104.00$49.10$52.40
51/5253/54Aug 12$0.79$0.213.76$51.21$53.79
50/5152/52Aug 5$0.39$0.113.55$50.61$52.39
50/5052/52Aug 10$0.39$0.113.55$50.11$52.39
50/5152/53Aug 10$0.39$0.113.55$50.61$52.89
48/4850/51Sep 4$0.39$0.113.55$48.11$50.89
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
50/5253/55Sep 11$1.92$0.583.31$50.58$54.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$52.00$52.50$53.00Aug 3$0.05$0.459.00
$53.00$54.00$55.00Aug 12$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.08$1.4217.75
$56.00$58.00$60.00Aug 10$0.11$1.8917.18
$57.00$58.00$59.00Aug 21$0.06$0.9415.67

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 $-0.02, 167 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
$58.00$59.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12$0.00$2.00
$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-$0.15$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.51%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.900.510.8%5.51%6.27%4--
$53.00Sep 4$2.660.510.8%5.06%5.82%7111
$53.50Sep 4$2.440.481.7%4.64%6.35%525
$53.00Aug 28$2.340.500.8%4.45%5.21%54313
$54.00Sep 4$2.230.452.7%4.24%6.90%1448
$53.50Aug 28$2.110.471.7%4.01%5.72%13166
$55.00Sep 11$2.100.414.6%3.99%8.56%4--
$54.50Sep 4$2.050.423.6%3.90%7.51%25951
$53.00Aug 21$2.000.490.8%3.80%4.56%1154.5K
$54.00Aug 28$1.920.442.7%3.65%6.31%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 38,919
Total Puts 15,351
Put/Call Ratio 0.39
Net Difference 23,568

Prior's Put/Call Breakdown

Total Calls 25,476
Total Puts 15,207
Put/Call Ratio 0.60
Net Difference 10,269

Prior 7-Day Put/Call Summary

Total Calls 569,915
Total Puts 368,748
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