Tour v472
SLV
iShares Silver Trust
$52.62 +1.64%
(7/30 11:05) ◀
|
Thursday, July 30, 2026 (11:10am)
January 2026
|
▶ (7/30 11:15)
◀ 7/30 11:10 ▶

Option Volume

Detail
ℹ
Current (07/30 11:10am) 57,189
Calls: 40,887 (71%)
Puts: 16,302 (29%)
Prior (07/29) 53,008
Calls: 37,062 (70%)
Puts: 15,946 (30%)
Current vs Prior +7.89%
Calls: +10.32% (Calls)
Puts: +2.23% (Puts)
Prior 7-Day Total 950,853
Calls: 579,178 (61%)
Puts: 371,675 (39%)
Prior 7-Day Average 135,836
Calls: 82,739 (61%)
Puts: 53,096 (39%)
Current vs Prior 7-Day Avg -57.90%
Calls: -50.58%
Puts: -69.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:10am) $8.57M
Calls: $7.54M (88%)
Puts: $1.03M (12%)
Prior (07/29) $13.35M
Calls: $9.31M (70%)
Puts: $4.05M (30%)
Current vs Prior -35.84%
Calls: -19.02%
Puts: -74.51%
Prior 7-Day Total $145.54M
Calls: $98.71M (68%)
Puts: $46.82M (32%)
Prior 7-Day Average $20.79M
Calls: $14.10M (68%)
Puts: $6.69M (32%)
Current vs Prior 7-Day Avg -58.79%
Calls: -46.55%
Puts: -84.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:10am) 0.40
Prior (07/29) 0.43
Current vs Prior -7.33%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -29.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:10am) 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% | 3.57%2.76% | 5.55%8.74% | 13.02%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.58% | -20.62%-27.59% | -9.94%-4.52% | -2.47%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.43% | -17.86%-18.98% | -7.39%-6.68% | -3.75%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.58% | -20.62%-27.59% | -9.94%-4.52% | -2.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.37% | 9.04%
Calls: 10.61% | 9.09%
Puts: 10.13% | 9.00%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -21.85% | -32.23%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -22.28% | -15.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.54M) vs puts ($1.03M). Extreme bullish P/C ratio of 0.40 - heavy call buying (40,887 calls vs 16,302 puts). 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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
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 412 of results (avg 4.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 146.856.95$6.901.4%--0.9116
$42.50Jul 3110.0510.20$10.131.5%611.0052
$43.00Aug 129.659.80$9.731.5%--1.0016
$44.00Aug 288.959.10$9.021.7%--0.9025
$44.00Jul 318.558.70$8.631.7%581.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.5510.65$10.600.9%--0.8933
$60.00Sep 47.958.05$8.001.3%--0.8012
$63.00Sep 410.6510.80$10.731.4%--0.8714
$62.00Aug 219.509.65$9.571.6%--0.901.3K
$62.00Jul 319.309.45$9.381.6%--0.9953

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 310.050.06$0.0616.7%1.8K0.087.8K
$62.00Aug 70.050.06$0.0616.7%--0.033.9K
$61.00Aug 70.060.07$0.0714.3%50.04923
$56.00Aug 30.070.08$0.0812.5%220.07234
$60.00Aug 70.080.09$0.0911.1%830.058.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%1370.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$46.50Aug 70.090.10$0.1010.0%10.0586
$51.00Jul 310.100.11$0.119.1%8400.142.5K
$47.00Aug 70.110.12$0.128.3%320.06174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.0510.20$10.131.5%611.0052
$43.00Jul 319.559.75$9.652.1%511.0021
$43.50Jul 319.059.25$9.152.2%511.004
$44.00Jul 318.558.70$8.631.7%581.0079
$44.50Jul 318.058.25$8.152.5%581.00--
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. 465 active (total vol 52.5K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.400.44$0.429.5%4.1K0.416.5K
$54.00Aug 70.760.81$0.796.3%2.9K0.351.0K
$51.50Aug 31.461.57$1.527.2%2.6K0.712.7K
$52.50Jul 310.620.69$0.6610.6%2.3K0.547.5K
$53.50Aug 50.690.75$0.728.3%2.0K0.3899
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.170.20$0.1915.8%3.2K0.224.1K
$52.00Jul 310.300.34$0.3212.5%1.9K0.334.2K
$50.00Jul 310.030.04$0.0425.0%8600.0510.2K
$51.00Jul 310.100.11$0.119.1%8400.142.5K
$50.00Aug 211.041.10$1.075.6%7870.2934.9K

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 75.8%, max 223.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21158.1%52.0%204.3%5195
$42.50Jul 31Aug 14166.4%57.4%189.7%61156
$63.00Jul 31Sep 4134.1%48.2%178.5%44.5K
$44.00Jul 31Aug 28130.1%48.2%170.0%58104
$62.00Jul 31Sep 4123.9%47.3%161.7%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4158.1%48.9%223.6%1160
$42.50Jul 31Aug 14166.4%57.4%189.7%177
$63.00Jul 31Sep 4134.2%48.2%178.6%418
$44.00Jul 31Sep 4130.1%47.4%174.4%48619
$43.50Jul 31Aug 14150.3%55.6%170.5%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 11.50, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.10$0.90$0.109.00$57.10
$61.00$62.00Sep 4$0.10$0.90$0.109.00$61.10
$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$0.15$0.85$0.155.67$56.15
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. 264 found (best R:R 14.38, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$45.00$50.00Aug 10$4.55$4.55$0.4510.11$49.55
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$49.00$50.00Aug 5$0.88$0.88$0.127.33$49.88
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.87$1.87$0.1314.38$61.13
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0561.7%44.1%
$56.00Jul 31Aug 3$0.0561.2%39.9%
$49.50Jul 31Aug 3$0.0759.4%42.2%
$55.50Jul 31Aug 3$0.0757.2%38.7%
$50.00Jul 31Aug 3$0.1054.8%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0561.7%44.1%
$56.00Jul 31Aug 3$0.0561.2%39.9%
$49.50Jul 31Aug 3$0.0759.4%42.2%
$55.50Jul 31Aug 3$0.0757.2%38.7%
$46.50Jul 31Aug 7$0.0986.2%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 255 found (cheapest 2.24% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 31$0.66$0.52$1.18$51.32$53.682.24%
$53.00Jul 31$0.42$0.79$1.21$51.79$54.212.30%
$52.00Jul 31$0.96$0.32$1.28$50.72$53.282.43%
$53.50Jul 31$0.25$1.12$1.37$52.13$54.872.60%
$51.50Jul 31$1.32$0.19$1.51$49.99$53.012.87%
$52.50Aug 3$0.88$0.75$1.63$50.87$54.133.10%
$53.00Aug 3$0.64$1.00$1.64$51.36$54.643.12%
$54.00Jul 31$0.15$1.50$1.65$52.35$55.653.14%
$52.00Aug 3$1.17$0.53$1.70$50.30$53.703.23%
$53.50Aug 3$0.45$1.32$1.77$51.73$55.273.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.23% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.06$0.06$0.12$50.38$55.12
$54.50$50.50Jul 31$0.08$0.06$0.14$50.36$54.64
$55.00$51.00Jul 31$0.06$0.11$0.17$50.83$55.17
$54.50$51.00Jul 31$0.08$0.11$0.19$50.81$54.69
$54.00$50.50Jul 31$0.15$0.06$0.21$50.29$54.21
$55.00$51.50Jul 31$0.06$0.19$0.25$51.25$55.25
$54.00$51.00Jul 31$0.15$0.11$0.26$50.74$54.26
$54.50$51.50Jul 31$0.08$0.19$0.27$51.23$54.77
$53.50$50.50Jul 31$0.25$0.06$0.31$50.19$53.81
$54.00$51.50Jul 31$0.15$0.19$0.34$51.16$54.34

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
52/5253/54Aug 10$0.40$0.104.00$51.60$53.40
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$49.61$52.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
50/5152/53Aug 10$0.38$0.123.17$50.62$52.88
51/5253/54Aug 10$0.38$0.123.17$51.12$53.38
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38
52/5254/54Aug 10$0.37$0.132.85$51.63$53.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$50.50$51.00$51.50Aug 3$0.05$0.459.00
$52.00$52.50$53.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.06$1.4424.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.11$1.8917.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.02, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$55.00$58.001:2Sep 11-$0.51$2.49
$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-$0.71$1.79
$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-$0.16$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.53%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.910.510.7%5.53%6.25%4--
$53.00Sep 4$2.670.510.7%5.07%5.80%7111
$54.00Sep 11$2.490.462.6%4.73%7.35%16--
$53.50Sep 4$2.450.481.7%4.66%6.33%525
$53.00Aug 28$2.350.500.7%4.47%5.19%54313
$54.00Sep 4$2.240.452.6%4.26%6.88%1448
$53.50Aug 28$2.130.471.7%4.05%5.72%13166
$55.00Sep 11$2.110.414.5%4.01%8.53%4--
$54.50Sep 4$2.050.423.6%3.90%7.47%26451
$53.00Aug 21$2.000.490.7%3.80%4.52%1234.5K

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 40,887
Total Puts 16,302
Put/Call Ratio 0.40
Net Difference 24,585

Prior's Put/Call Breakdown

Total Calls 37,062
Total Puts 15,946
Put/Call Ratio 0.43
Net Difference 21,116

Prior 7-Day Put/Call Summary

Total Calls 579,178
Total Puts 371,675
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