Tour v472
SLV
iShares Silver Trust
$52.76 +1.91%
(7/30 11:25) ◀
|
Thursday, July 30, 2026 (11:30am)
January 2026
|
▶ (7/30 11:35)
◀ 7/30 11:30 ▶

Option Volume

Detail
ℹ
Current (07/30 11:30am) 64,661
Calls: 44,288 (68%)
Puts: 20,373 (32%)
Prior (07/29) 59,950
Calls: 39,748 (66%)
Puts: 20,202 (34%)
Current vs Prior +7.86%
Calls: +11.42% (Calls)
Puts: +0.85% (Puts)
Prior 7-Day Total 966,464
Calls: 588,202 (61%)
Puts: 378,262 (39%)
Prior 7-Day Average 138,066
Calls: 84,028 (61%)
Puts: 54,037 (39%)
Current vs Prior 7-Day Avg -53.17%
Calls: -47.29%
Puts: -62.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:30am) $9.73M
Calls: $8.18M (84%)
Puts: $1.55M (16%)
Prior (07/29) $15.33M
Calls: $10.46M (68%)
Puts: $4.86M (32%)
Current vs Prior -36.49%
Calls: -21.76%
Puts: -68.16%
Prior 7-Day Total $147.99M
Calls: $100.32M (68%)
Puts: $47.67M (32%)
Prior 7-Day Average $21.14M
Calls: $14.33M (68%)
Puts: $6.81M (32%)
Current vs Prior 7-Day Avg -53.96%
Calls: -42.89%
Puts: -77.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:30am) 0.46
Prior (07/29) 0.51
Current vs Prior -9.49%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -20.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:30am) 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% | 3.58%2.75% | 5.57%8.74% | 12.98%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.78% | -20.41%-27.78% | -9.57%-4.57% | -2.73%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.66% | -17.65%-19.20% | -7.00%-6.72% | -4.01%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.78% | -20.41%-27.78% | -9.57%-4.57% | -2.73%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.14% | 6.27%
Calls: 4.00% | 9.28%
Puts: 4.29% | 3.26%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -68.80% | -53.00%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -68.97% | -41.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($8.18M) vs puts ($1.55M). Extreme bullish P/C ratio of 0.46 - heavy call buying (44,288 calls vs 20,373 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
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
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 419 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 3110.2010.35$10.271.5%610.9952
$43.00Aug 129.809.95$9.881.5%--0.9716
$43.00Jul 319.709.85$9.771.5%510.9921
$43.50Jul 319.209.35$9.271.6%510.994
$44.00Aug 289.109.25$9.181.6%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 287.657.75$7.701.3%--0.83279
$63.00Aug 2810.4010.55$10.481.4%20.8933
$58.50Sep 46.556.65$6.601.5%10.751
$62.00Sep 49.609.75$9.681.5%20.842
$62.00Aug 219.359.50$9.431.6%--0.911.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.49, 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%2.5K0.097.8K
$61.00Aug 70.060.07$0.0714.3%50.04923
$60.00Aug 70.080.09$0.0911.1%910.058.1K
$59.00Aug 70.100.12$0.1118.2%240.07419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$46.00Aug 70.070.08$0.0812.5%50.04111
$47.00Aug 70.100.12$0.1118.2%320.06174
$47.50Aug 70.130.15$0.1414.3%430.0888

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 109.759.95$9.852.0%--1.0012
$44.50Jul 318.208.35$8.271.8%581.00--
$45.00Jul 317.707.90$7.802.6%61.0060
$46.00Jul 316.706.90$6.802.9%--0.9991
$46.50Jul 316.206.40$6.303.2%--0.9941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.154.35$4.254.7%41.00774
$57.50Jul 314.654.85$4.754.2%41.00524
$58.00Jul 315.155.35$5.253.8%41.00144
$58.50Jul 315.655.85$5.753.5%111.00171
$59.00Jul 316.156.30$6.232.4%41.00191

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 59.7K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.460.49$0.486.2%4.3K0.446.5K
$54.00Aug 70.820.86$0.844.8%2.9K0.371.0K
$51.50Aug 31.571.68$1.636.7%2.6K0.742.7K
$55.00Jul 310.060.07$0.0714.3%2.5K0.097.8K
$52.50Jul 310.730.76$0.754.0%2.4K0.587.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.170.18$0.185.6%3.2K0.204.1K
$52.00Jul 310.270.30$0.2910.3%1.9K0.304.2K
$45.00Aug 280.360.39$0.387.9%1.7K0.104.7K
$52.50Jul 310.440.48$0.468.7%1.2K0.421.4K
$50.00Jul 310.030.04$0.0425.0%1.0K0.0510.2K

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 78.8%, max 225.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21160.8%52.9%204.0%5195
$42.50Jul 31Aug 14169.2%58.1%191.3%61156
$44.00Jul 31Aug 28139.4%48.7%186.3%58104
$63.00Jul 31Sep 4133.2%47.9%178.0%44.5K
$62.00Jul 31Sep 4122.8%47.0%161.2%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4160.8%49.4%225.8%1160
$42.50Jul 31Aug 14169.2%58.1%191.3%177
$44.00Jul 31Sep 4139.4%47.9%190.8%48619
$63.00Jul 31Sep 4133.2%47.9%178.0%418
$43.50Jul 31Aug 14153.0%56.3%172.0%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 12.33, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.12$0.88$0.127.33$57.12
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 21$0.14$0.86$0.146.14$58.14
$56.00$57.00Aug 12$0.17$0.83$0.174.88$56.17
$54.00$54.50Aug 3$0.11$0.39$0.113.55$54.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.15$1.85$0.1512.33$47.85
$49.00$48.00Aug 12$0.13$0.87$0.136.69$48.87
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 28$0.14$0.86$0.146.14$46.86
$47.00$46.00Sep 4$0.17$0.83$0.174.88$46.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 24.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.50Aug 10$2.40$2.40$0.1024.00$47.40
$47.00$49.00Aug 5$1.88$1.88$0.1215.67$48.88
$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
$62.00$60.00Sep 4$1.80$1.80$0.209.00$60.20
$58.00$56.00Aug 10$1.75$1.75$0.257.00$56.25
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

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$0.0564.0%44.0%
$49.50Jul 31Aug 3$0.0561.8%43.1%
$56.00Jul 31Aug 3$0.0661.2%40.8%
$43.50Jul 31Aug 7$0.08153.0%60.3%
$50.00Jul 31Aug 3$0.0857.3%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0661.8%43.1%
$55.50Jul 31Aug 3$0.0756.6%39.9%
$46.50Jul 31Aug 7$0.0888.3%52.6%
$50.00Jul 31Aug 3$0.0857.3%41.0%
$57.50Jul 31Aug 5$0.0875.0%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 259 found (cheapest 2.24% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.48$0.70$1.18$51.82$54.182.24%
$52.50Jul 31$0.75$0.46$1.21$51.29$53.712.29%
$53.50Jul 31$0.29$1.00$1.29$52.21$54.792.45%
$52.00Jul 31$1.06$0.29$1.35$50.65$53.352.56%
$54.00Jul 31$0.17$1.39$1.56$52.44$55.562.96%
$51.50Jul 31$1.46$0.18$1.64$49.86$53.143.11%
$53.00Aug 3$0.72$0.92$1.64$51.36$54.643.11%
$52.50Aug 3$0.97$0.68$1.65$50.85$54.153.13%
$53.50Aug 3$0.52$1.22$1.74$51.76$55.243.30%
$52.00Aug 3$1.27$0.50$1.77$50.23$53.773.35%

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$0.10$0.06$0.16$50.34$54.66
$55.00$51.00Jul 31$0.07$0.10$0.17$50.83$55.17
$54.50$51.00Jul 31$0.10$0.10$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$0.18$0.25$51.25$55.25
$54.00$51.00Jul 31$0.17$0.10$0.27$50.73$54.27
$54.50$51.50Jul 31$0.10$0.18$0.28$51.22$54.78
$53.50$50.50Jul 31$0.29$0.06$0.35$50.15$53.85
$54.00$51.50Jul 31$0.17$0.18$0.35$51.15$54.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 4.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
51/5252/53Aug 10$0.38$0.123.17$51.12$52.88
48/4952/52Sep 4$0.38$0.123.17$48.62$52.38
50/5152/53Aug 10$0.37$0.132.85$50.63$52.87
48/4852/52Sep 4$0.37$0.132.85$48.13$52.37
50/5052/53Aug 10$0.36$0.142.57$50.14$52.86
52/5454/55Aug 12$1.07$0.432.49$52.43$55.07
48/4852/53Sep 11$0.35$0.152.33$47.65$52.85
52/5358/58Sep 11$0.35$0.152.33$52.65$58.35

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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$52.00$52.50$53.00Aug 3$0.05$0.459.00
$52.50$53.00$53.50Aug 3$0.05$0.459.00
$52.50$53.00$53.50Aug 5$0.05$0.459.00
$45.00$45.50$46.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.17$1.8310.76
$53.50$54.00$54.50Jul 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. 170 found (best net $-0.01, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.01$2.99
$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-$0.01$1.99
$52.50$50.001:2Sep 11-$0.69$1.81
$44.50$43.001:2Aug 12-$0.04$1.46
$50.00$48.001:2Sep 11-$0.57$1.43
$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. 138 found (best yield 5.67%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.990.520.5%5.67%6.12%4--
$53.00Sep 4$2.740.510.5%5.19%5.65%7111
$54.00Sep 11$2.550.472.4%4.83%7.18%16--
$53.50Sep 4$2.520.491.4%4.78%6.18%625
$53.00Aug 28$2.420.510.5%4.59%5.04%96313
$54.50Sep 11$2.360.443.3%4.47%7.77%30--
$54.00Sep 4$2.310.462.4%4.38%6.73%1548
$53.50Aug 28$2.200.481.4%4.17%5.57%17166
$55.00Sep 11$2.170.424.2%4.11%8.36%4--
$54.50Sep 4$2.110.433.3%4.00%7.30%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 44,288
Total Puts 20,373
Put/Call Ratio 0.46
Net Difference 23,915

Prior's Put/Call Breakdown

Total Calls 39,748
Total Puts 20,202
Put/Call Ratio 0.51
Net Difference 19,546

Prior 7-Day Put/Call Summary

Total Calls 588,202
Total Puts 378,262
Average Put/Call Ratio 0.58
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