Tour v472
SLV
iShares Silver Trust
$52.83 +2.04%
(7/30 11:15) ◀
|
Thursday, July 30, 2026 (11:20am)
January 2026
|
▶ (7/30 11:25)
◀ 7/30 11:20 ▶

Option Volume

Detail
ℹ
Current (07/30 11:20am) 60,710
Calls: 42,925 (71%)
Puts: 17,785 (29%)
Prior (07/29) 54,336
Calls: 37,930 (70%)
Puts: 16,406 (30%)
Current vs Prior +11.73%
Calls: +13.17% (Calls)
Puts: +8.41% (Puts)
Prior 7-Day Total 957,049
Calls: 582,841 (61%)
Puts: 374,208 (39%)
Prior 7-Day Average 136,721
Calls: 83,263 (61%)
Puts: 53,458 (39%)
Current vs Prior 7-Day Avg -55.60%
Calls: -48.45%
Puts: -66.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:20am) $9.17M
Calls: $8.01M (87%)
Puts: $1.15M (13%)
Prior (07/29) $14.39M
Calls: $9.93M (69%)
Puts: $4.47M (31%)
Current vs Prior -36.33%
Calls: -19.31%
Puts: -74.17%
Prior 7-Day Total $146.42M
Calls: $99.29M (68%)
Puts: $47.13M (32%)
Prior 7-Day Average $20.92M
Calls: $14.18M (68%)
Puts: $6.73M (32%)
Current vs Prior 7-Day Avg -56.18%
Calls: -43.52%
Puts: -82.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:20am) 0.41
Prior (07/29) 0.43
Current vs Prior -4.21%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -27.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:20am) 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% | 3.60%2.76% | 5.55%8.71% | 13.06%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.36% | -20.08%-27.36% | -9.98%-4.88% | -2.13%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.15% | -17.31%-18.73% | -7.42%-7.03% | -3.42%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.36% | -20.08%-27.36% | -9.98%-4.88% | -2.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.96% | 8.89%
Calls: 7.79% | 10.10%
Puts: 10.14% | 7.69%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -32.48% | -33.36%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -32.85% | -16.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($8.01M) vs puts ($1.15M). Extreme bullish P/C ratio of 0.41 - heavy call buying (42,925 calls vs 17,785 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
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
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 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.2510.40$10.331.5%--1.0010
$43.00Aug 109.809.95$9.881.5%--1.0012
$43.00Aug 39.759.90$9.821.5%--1.0032
$44.00Aug 128.859.00$8.931.7%--0.9415
$44.00Aug 38.758.90$8.821.7%--1.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.807.90$7.851.3%--0.8012
$63.00Aug 2810.3510.50$10.431.4%20.8933
$63.00Aug 2110.2510.40$10.331.5%10.924.2K
$58.00Aug 285.906.00$5.951.7%10.76129
$61.00Aug 288.508.65$8.571.8%--0.8526

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.47, 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%2.4K0.097.8K
$61.00Aug 70.060.07$0.0714.3%50.04923
$56.00Aug 30.080.09$0.0911.1%230.09234
$60.00Aug 70.080.09$0.0911.1%890.058.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 310.050.06$0.0616.7%930.071.5K
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$49.00Aug 30.060.07$0.0714.3%450.06230
$45.50Aug 70.060.07$0.0714.3%--0.0413
$51.00Jul 310.090.10$0.1010.0%8700.122.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.2010.40$10.301.9%611.0052
$43.00Jul 319.709.90$9.802.0%511.0021
$43.50Jul 319.209.40$9.302.2%511.004
$44.00Jul 318.708.90$8.802.3%581.0079
$44.50Jul 318.208.40$8.302.4%581.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 317.107.30$7.202.8%40.99203
$60.50Jul 317.607.80$7.702.6%--0.9927
$63.00Jul 3110.1010.30$10.202.0%40.994
$62.00Jul 319.109.30$9.202.2%--0.9953
$62.50Jul 319.609.80$9.702.1%--0.9968

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 55.9K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.500.51$0.512.0%4.3K0.456.5K
$54.00Aug 70.820.88$0.857.1%2.9K0.371.0K
$51.50Aug 31.591.72$1.667.8%2.6K0.742.7K
$52.50Jul 310.740.80$0.777.8%2.4K0.597.5K
$55.00Jul 310.060.07$0.0714.3%2.4K0.097.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.160.18$0.1711.8%3.2K0.194.1K
$52.00Jul 310.270.29$0.287.1%1.9K0.294.2K
$52.50Jul 310.420.48$0.4513.3%1.2K0.411.4K
$50.00Jul 310.030.04$0.0425.0%9680.0510.2K
$51.00Jul 310.090.10$0.1010.0%8700.122.5K

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 77.2%, max 225.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21160.8%52.9%203.6%5195
$42.50Jul 31Aug 14169.1%58.2%190.6%61156
$63.00Jul 31Sep 4132.4%47.8%177.0%44.5K
$44.00Jul 31Aug 28132.5%48.8%171.5%58104
$62.00Jul 31Sep 4122.1%46.9%160.3%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4160.8%49.4%225.1%1160
$42.50Jul 31Aug 14169.1%58.2%190.6%177
$63.00Jul 31Sep 4132.4%47.8%177.0%418
$44.00Jul 31Sep 4132.5%48.0%175.9%48619
$43.50Jul 31Aug 14153.1%56.4%171.5%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 11.50, avg 2.06)

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$0.11$0.89$0.118.09$60.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$58.00$59.00Aug 21$0.15$0.85$0.155.67$58.15
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$0.10$0.90$0.109.00$44.90
$49.00$48.00Aug 12$0.12$0.88$0.127.33$48.88
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$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. 263 found (best R:R 18.23, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Aug 10$2.37$2.37$0.1318.23$47.37
$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
$46.00$47.00Aug 28$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.86$1.86$0.1413.29$61.14
$63.00$60.00Sep 4$2.70$2.70$0.309.00$60.30
$58.00$56.00Aug 10$1.78$1.78$0.228.09$56.22
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$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. 37 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0762.1%44.0%
$55.50Jul 31Aug 3$0.0755.9%38.2%
$49.00Jul 31Aug 3$0.0864.3%45.0%
$47.00Jul 31Aug 5$0.1081.8%53.7%
$50.00Jul 31Aug 3$0.1157.7%41.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0564.2%45.0%
$62.00Jul 31Aug 7$0.05122.1%56.8%
$56.00Jul 31Aug 3$0.0662.1%39.3%
$49.50Jul 31Aug 3$0.0762.1%44.0%
$55.50Jul 31Aug 3$0.0755.9%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 258 found (cheapest 2.27% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.51$0.69$1.20$51.80$54.202.27%
$52.50Jul 31$0.77$0.45$1.22$51.28$53.722.31%
$53.50Jul 31$0.31$1.00$1.31$52.19$54.812.48%
$52.00Jul 31$1.10$0.28$1.38$50.62$53.382.61%
$54.00Jul 31$0.17$1.37$1.54$52.46$55.542.92%
$53.00Aug 3$0.73$0.91$1.64$51.36$54.643.10%
$51.50Jul 31$1.48$0.17$1.65$49.85$53.153.12%
$52.50Aug 3$0.99$0.68$1.67$50.83$54.173.16%
$53.50Aug 3$0.52$1.21$1.73$51.77$55.233.27%
$52.00Aug 3$1.30$0.49$1.79$50.21$53.793.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.25% of stock, avg 4.46%)

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$0.10$0.17$50.83$55.17
$54.50$51.00Jul 31$0.11$0.10$0.21$50.79$54.71
$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$0.10$0.27$50.73$54.27
$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
$55.00$52.00Jul 31$0.07$0.28$0.35$51.65$55.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 3.76, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
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
50/5152/53Aug 10$0.38$0.123.17$50.62$52.88
49/5052/52Sep 4$0.38$0.123.17$49.12$52.38
52/5358/58Sep 11$0.37$0.132.85$52.63$58.37
50/5052/53Aug 10$0.36$0.142.57$50.14$52.86
49/5052/52Aug 12$0.36$0.142.57$49.14$52.36
49/5052/53Aug 12$0.36$0.142.57$49.14$52.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 5$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$52.00$52.50$53.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$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$0.12$1.8815.67

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, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$55.00$58.001:2Sep 11-$0.51$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-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12$0.00$2.00
$52.50$50.001:2Sep 11-$0.70$1.80
$44.50$43.001:2Aug 12-$0.04$1.46
$50.00$48.001:2Sep 11-$0.58$1.42
$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. 138 found (best yield 5.68%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.000.520.3%5.68%6.00%4--
$53.00Sep 4$2.760.520.3%5.22%5.55%7111
$54.00Sep 11$2.570.472.2%4.86%7.08%16--
$53.50Sep 4$2.530.491.3%4.79%6.06%525
$53.00Aug 28$2.440.510.3%4.62%4.94%73313
$54.50Sep 11$2.370.443.2%4.49%7.65%30--
$54.00Sep 4$2.320.462.2%4.39%6.61%1448
$53.50Aug 28$2.210.481.3%4.18%5.45%15166
$55.00Sep 11$2.180.424.1%4.13%8.23%4--
$54.50Sep 4$2.130.433.2%4.03%7.19%26451

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 42,925
Total Puts 17,785
Put/Call Ratio 0.41
Net Difference 25,140

Prior's Put/Call Breakdown

Total Calls 37,930
Total Puts 16,406
Put/Call Ratio 0.43
Net Difference 21,524

Prior 7-Day Put/Call Summary

Total Calls 582,841
Total Puts 374,208
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