Tour v472
SLV
iShares Silver Trust
$52.84 +2.07%
(7/30 11:30) ◀
|
Thursday, July 30, 2026 (11:35am)
January 2026
|
▶ (7/30 11:40)
◀ 7/30 11:35 ▶

Option Volume

Detail
ℹ
Current (07/30 11:35am) 66,158
Calls: 45,008 (68%)
Puts: 21,150 (32%)
Prior (07/29) 60,997
Calls: 40,365 (66%)
Puts: 20,632 (34%)
Current vs Prior +8.46%
Calls: +11.50% (Calls)
Puts: +2.51% (Puts)
Prior 7-Day Total 972,249
Calls: 590,897 (61%)
Puts: 381,352 (39%)
Prior 7-Day Average 138,892
Calls: 84,413 (61%)
Puts: 54,478 (39%)
Current vs Prior 7-Day Avg -52.37%
Calls: -46.68%
Puts: -61.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:35am) $10.23M
Calls: $8.53M (83%)
Puts: $1.70M (17%)
Prior (07/29) $15.87M
Calls: $10.78M (68%)
Puts: $5.09M (32%)
Current vs Prior -35.56%
Calls: -20.86%
Puts: -66.70%
Prior 7-Day Total $149.07M
Calls: $101.03M (68%)
Puts: $48.04M (32%)
Prior 7-Day Average $21.30M
Calls: $14.43M (68%)
Puts: $6.86M (32%)
Current vs Prior 7-Day Avg -51.98%
Calls: -40.90%
Puts: -75.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:35am) 0.47
Prior (07/29) 0.51
Current vs Prior -8.06%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -19.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:35am) 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 2.74% | 3.56%2.74% | 5.58%8.74% | 13.06%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.89% | -20.95%-27.89% | -9.40%-4.51% | -2.17%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -11.80% | -18.21%-19.32% | -6.83%-6.66% | -3.45%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -27.89% | -20.95%-27.89% | -9.40%-4.51% | -2.17%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.44% | 7.34%
Calls: 6.33% | 9.00%
Puts: 4.55% | 5.68%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -59.01% | -44.98%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -59.23% | -31.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($8.53M) vs puts ($1.70M). Extreme bullish P/C ratio of 0.47 - heavy call buying (45,008 calls vs 21,150 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
11:35BULLISHBULLISHBULLISH
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 418 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 149.9010.05$9.981.5%--0.9465
$44.00Aug 58.808.95$8.881.7%--1.0015
$45.00Aug 218.108.25$8.181.8%--0.913.3K
$49.00Sep 45.205.30$5.251.9%110.73--
$42.50Aug 1410.3510.55$10.451.9%--1.00104
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2810.3510.50$10.431.4%20.8933
$63.00Aug 2110.2510.40$10.331.5%10.924.2K
$63.00Jul 3110.1010.25$10.181.5%41.004
$58.50Sep 46.506.60$6.551.5%10.741
$58.50Aug 286.306.40$6.351.6%--0.7720

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 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%50.04923
$55.00Jul 310.070.08$0.0812.5%2.5K0.107.8K
$60.00Aug 70.080.09$0.0911.1%910.058.1K
$54.50Jul 310.100.12$0.1118.2%7220.143.8K
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
$51.00Jul 310.090.10$0.1010.0%9000.122.5K
$47.00Aug 70.100.12$0.1118.2%320.06174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.2510.45$10.351.9%--1.0010
$43.00Aug 39.759.95$9.852.0%--1.0032
$44.00Aug 38.758.95$8.852.3%--1.0034
$44.50Aug 38.258.45$8.352.4%--1.0030
$45.50Aug 37.257.45$7.352.7%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 314.104.30$4.204.8%41.00774
$57.50Jul 314.604.80$4.704.3%41.00524
$58.00Jul 315.105.30$5.203.8%41.00144
$58.50Jul 315.605.75$5.682.6%111.00171
$59.00Jul 316.056.25$6.153.3%41.00191

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 61.1K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.500.53$0.525.8%4.3K0.476.5K
$54.00Aug 70.830.89$0.867.0%2.9K0.381.0K
$51.50Aug 31.621.75$1.697.7%2.6K0.742.7K
$55.00Jul 310.070.08$0.0812.5%2.5K0.107.8K
$52.50Jul 310.760.81$0.796.3%2.4K0.607.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.160.17$0.175.9%3.4K0.194.1K
$52.00Jul 310.260.29$0.2810.7%1.9K0.284.2K
$45.00Aug 280.360.39$0.387.9%1.7K0.104.7K
$52.50Jul 310.420.45$0.446.8%1.3K0.401.4K
$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 81.3%, max 226.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21162.0%53.1%205.3%5195
$42.50Jul 31Aug 14170.3%58.3%192.0%61156
$44.00Jul 31Aug 28140.5%49.0%186.9%58104
$63.00Jul 31Sep 4132.5%47.7%178.1%44.5K
$62.00Jul 31Sep 4122.1%46.8%161.2%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4162.0%49.6%226.4%1160
$42.50Jul 31Aug 14170.3%58.3%192.0%177
$44.00Jul 31Sep 4140.5%48.2%191.4%48619
$63.00Jul 31Sep 4132.5%47.7%178.1%418
$43.50Jul 31Aug 14154.2%56.5%172.8%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 12.33, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$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$0.15$0.85$0.155.67$58.15
$56.00$57.00Aug 12$0.17$0.83$0.174.88$56.17
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$0.14$0.86$0.146.14$45.86
$47.00$46.00Aug 28$0.15$0.85$0.155.67$46.85
$47.00$46.00Sep 4$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 14.38, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$44.00$46.00Aug 28$1.82$1.82$0.1810.11$45.82
$47.00$48.00Aug 14$0.90$0.90$0.109.00$47.90
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$48.00$50.00Aug 10$1.75$1.75$0.257.00$49.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 5$1.37$1.37$0.1310.54$56.13
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$62.00$60.00Sep 4$1.77$1.77$0.237.70$60.23
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$58.00$56.00Aug 10$1.75$1.75$0.257.00$56.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05154.2%60.6%
$48.00Jul 31Aug 3$0.0580.2%50.2%
$56.00Jul 31Aug 3$0.0661.6%40.2%
$49.50Jul 31Aug 3$0.0863.0%43.8%
$50.00Jul 31Aug 3$0.0858.8%42.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 31Aug 3$0.0663.0%43.8%
$46.50Jul 31Aug 7$0.0889.3%53.0%
$50.00Jul 31Aug 3$0.0958.8%42.1%
$55.50Jul 31Aug 3$0.1056.6%38.8%
$50.50Jul 31Aug 3$0.1156.6%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 259 found (cheapest 2.23% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.52$0.66$1.18$51.82$54.182.23%
$52.50Jul 31$0.79$0.44$1.23$51.27$53.732.33%
$53.50Jul 31$0.32$0.96$1.28$52.22$54.782.42%
$52.00Jul 31$1.11$0.28$1.39$50.61$53.392.63%
$54.00Jul 31$0.19$1.34$1.53$52.47$55.532.90%
$53.00Aug 3$0.74$0.88$1.62$51.38$54.623.07%
$52.50Aug 3$1.00$0.66$1.66$50.84$54.163.14%
$51.50Jul 31$1.51$0.17$1.68$49.82$53.183.18%
$53.50Aug 3$0.53$1.18$1.71$51.79$55.213.24%
$52.00Aug 3$1.33$0.48$1.81$50.19$53.813.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 4.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.08$0.06$0.14$50.36$55.14
$54.50$50.50Jul 31$0.11$0.06$0.17$50.33$54.67
$55.00$51.00Jul 31$0.08$0.10$0.18$50.82$55.18
$54.50$51.00Jul 31$0.11$0.10$0.21$50.79$54.71
$54.00$50.50Jul 31$0.19$0.06$0.25$50.25$54.25
$55.00$51.50Jul 31$0.08$0.17$0.25$51.25$55.25
$54.50$51.50Jul 31$0.11$0.17$0.28$51.22$54.78
$54.00$51.00Jul 31$0.19$0.10$0.29$50.71$54.29
$55.00$50.50Aug 3$0.18$0.17$0.35$50.15$55.35
$54.00$51.50Jul 31$0.19$0.17$0.36$51.14$54.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 4.26, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 12$0.81$0.194.26$51.19$53.81
48/4850/51Sep 4$0.40$0.104.00$48.10$50.90
49/5052/52Sep 4$0.40$0.104.00$49.10$51.90
50/5152/53Aug 10$0.38$0.123.17$50.62$52.88
48/4952/52Sep 4$0.38$0.123.17$48.62$51.88
48/4852/53Sep 11$0.37$0.132.85$47.63$52.87
52/5358/58Sep 11$0.37$0.132.85$52.63$58.37
48/4852/52Sep 4$0.36$0.142.57$48.14$51.86
52/5454/55Aug 12$1.06$0.442.41$52.44$55.06
51/5254/55Aug 12$0.69$0.312.23$51.31$54.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$52.00$52.50$53.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.08$1.4217.75
$56.00$58.00$60.00Aug 10$0.17$1.8310.76

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, 169 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-$0.68$1.82
$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-$0.17$1.33

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 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.000.520.3%5.68%5.98%4--
$53.00Sep 4$2.780.520.3%5.26%5.56%7111
$54.00Sep 11$2.580.472.2%4.88%7.08%16--
$53.50Sep 4$2.550.491.2%4.83%6.07%725
$53.00Aug 28$2.460.510.3%4.66%4.96%124313
$54.50Sep 11$2.390.453.1%4.52%7.66%30--
$54.00Sep 4$2.340.462.2%4.43%6.62%1648
$53.50Aug 28$2.230.481.2%4.22%5.47%17166
$55.00Sep 11$2.200.424.1%4.16%8.25%4--
$54.50Sep 4$2.140.443.1%4.05%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 45,008
Total Puts 21,150
Put/Call Ratio 0.47
Net Difference 23,858

Prior's Put/Call Breakdown

Total Calls 40,365
Total Puts 20,632
Put/Call Ratio 0.51
Net Difference 19,733

Prior 7-Day Put/Call Summary

Total Calls 590,897
Total Puts 381,352
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