Tour v472
SLV
iShares Silver Trust
$52.82 +2.02%
(7/30 11:35) ◀
|
Thursday, July 30, 2026 (11:40am)
January 2026
|
▶ (7/30 11:45)
◀ 7/30 11:40 ▶

Option Volume

Detail
ℹ
Current (07/30 11:40am) 69,710
Calls: 45,814 (66%)
Puts: 23,896 (34%)
Prior (07/29) 65,576
Calls: 40,839 (62%)
Puts: 24,737 (38%)
Current vs Prior +6.30%
Calls: +12.18% (Calls)
Puts: -3.40% (Puts)
Prior 7-Day Total 977,697
Calls: 592,980 (61%)
Puts: 384,717 (39%)
Prior 7-Day Average 139,671
Calls: 84,711 (61%)
Puts: 54,959 (39%)
Current vs Prior 7-Day Avg -50.09%
Calls: -45.92%
Puts: -56.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:40am) $10.64M
Calls: $8.70M (82%)
Puts: $1.94M (18%)
Prior (07/29) $16.60M
Calls: $11.13M (67%)
Puts: $5.47M (33%)
Current vs Prior -35.92%
Calls: -21.82%
Puts: -64.59%
Prior 7-Day Total $150.13M
Calls: $101.55M (68%)
Puts: $48.59M (32%)
Prior 7-Day Average $21.45M
Calls: $14.51M (68%)
Puts: $6.94M (32%)
Current vs Prior 7-Day Avg -50.40%
Calls: -40.03%
Puts: -72.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:40am) 0.52
Prior (07/29) 0.61
Current vs Prior -13.89%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -11.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:40am) 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% | 3.56%2.76% | 5.58%8.75% | 13.06%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -27.36% | -20.92%-27.36% | -9.36%-4.47% | -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% | -18.18%-18.73% | -6.79%-6.63% | -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% | -20.92%-27.36% | -9.36%-4.47% | -2.13%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 7.97%
Calls: 5.19% | 8.16%
Puts: 5.80% | 7.78%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -58.55% | -40.25%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -58.78% | -25.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($8.70M) vs puts ($1.94M). Bullish P/C ratio of 0.52. 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
11:40BULLISHBULLISHBULLISH
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 420 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 1410.3510.50$10.431.4%--1.00104
$55.00Aug 70.550.56$0.561.8%4120.271.8K
$48.50Sep 45.555.65$5.601.8%20.751
$48.00Aug 215.455.55$5.501.8%--0.8298
$45.00Aug 218.108.25$8.181.8%--0.913.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.807.90$7.851.3%--0.7912
$63.00Sep 410.5010.65$10.581.4%--0.8614
$59.00Sep 46.957.05$7.001.4%10.761
$63.00Aug 2110.2510.40$10.331.5%10.924.2K
$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. 148 found (avg $0.49, 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%1210.058.1K
$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
$46.50Aug 70.090.10$0.1010.0%10.0586
$51.00Jul 310.100.11$0.119.1%9010.132.5K
$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 0.79, 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%640.99203
$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
$59.50Jul 316.606.80$6.703.0%--0.9830

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 64.5K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.500.52$0.513.9%4.4K0.456.5K
$54.00Aug 70.820.86$0.844.8%2.9K0.371.0K
$51.50Aug 31.611.70$1.665.4%2.6K0.742.7K
$55.00Jul 310.070.08$0.0812.5%2.5K0.107.8K
$52.50Jul 310.750.79$0.775.2%2.4K0.587.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.170.18$0.185.6%3.4K0.204.1K
$48.00Aug 280.770.83$0.807.5%2.6K0.202.4K
$52.00Jul 310.270.30$0.2910.3%1.9K0.294.2K
$45.00Aug 280.360.40$0.3810.5%1.7K0.104.7K
$52.50Jul 310.440.46$0.454.4%1.3K0.411.4K

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 82.3%, max 225.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21161.6%53.4%202.7%5195
$42.50Jul 31Aug 14170.0%58.9%188.7%61156
$44.00Jul 31Aug 28140.0%48.8%187.1%58104
$63.00Jul 31Sep 4133.3%48.0%177.9%44.5K
$62.00Jul 31Sep 4122.9%47.1%161.2%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4161.6%49.6%225.5%1160
$44.00Jul 31Sep 4140.0%48.0%191.7%48619
$42.50Jul 31Aug 14170.0%58.9%188.7%177
$63.00Jul 31Sep 4133.3%48.0%177.9%418
$43.50Jul 31Aug 14153.8%55.9%175.4%172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 11.50, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.12$0.88$0.127.33$57.12
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$60.00$61.00Sep 4$0.13$0.87$0.136.69$60.13
$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$0.16$1.84$0.1611.50$47.84
$45.00$44.00Sep 4$0.10$0.90$0.109.00$44.90
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 15.67, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$47.00$48.00Aug 21$0.88$0.88$0.127.33$47.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.88$1.88$0.1215.67$61.12
$58.00$56.00Aug 10$1.80$1.80$0.209.00$56.20
$62.00$60.00Sep 4$1.80$1.80$0.209.00$60.20
$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. 36 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0564.5%45.1%
$55.50Jul 31Aug 3$0.0759.0%39.2%
$47.00Jul 31Aug 5$0.0882.1%53.7%
$50.00Jul 31Aug 3$0.0857.9%41.8%
$49.50Jul 31Aug 3$0.1062.3%43.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0564.5%45.1%
$62.00Jul 31Aug 7$0.05122.9%56.9%
$49.50Jul 31Aug 3$0.0662.3%43.5%
$55.50Jul 31Aug 3$0.0759.0%39.2%
$46.50Jul 31Aug 7$0.0988.8%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 259 found (cheapest 2.27% of stock, avg 10.48%)

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$0.32$1.00$1.32$52.18$54.822.50%
$52.00Jul 31$1.09$0.29$1.38$50.62$53.382.61%
$54.00Jul 31$0.19$1.37$1.56$52.44$55.562.95%
$53.00Aug 3$0.72$0.90$1.62$51.38$54.623.07%
$51.50Jul 31$1.47$0.18$1.65$49.85$53.153.12%
$52.50Aug 3$0.98$0.67$1.65$50.85$54.153.12%
$53.50Aug 3$0.52$1.21$1.73$51.77$55.233.28%
$52.00Aug 3$1.29$0.49$1.78$50.22$53.783.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.27% 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$0.12$0.06$0.18$50.32$54.68
$55.00$51.00Jul 31$0.08$0.11$0.19$50.81$55.19
$54.50$51.00Jul 31$0.12$0.11$0.23$50.77$54.73
$54.00$50.50Jul 31$0.19$0.06$0.25$50.25$54.25
$55.00$51.50Jul 31$0.08$0.18$0.26$51.24$55.26
$54.00$51.00Jul 31$0.19$0.11$0.30$50.70$54.30
$54.50$51.50Jul 31$0.12$0.18$0.30$51.20$54.80
$55.00$50.50Aug 3$0.18$0.17$0.35$50.15$55.35
$54.00$51.50Jul 31$0.19$0.18$0.37$51.13$54.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 4.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
51/5253/54Aug 12$0.79$0.213.76$51.21$53.79
49/5052/52Sep 4$0.39$0.113.55$49.11$52.39
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
48/4852/52Sep 4$0.37$0.132.85$48.13$52.37
50/5152/53Aug 10$0.36$0.142.57$50.64$52.86
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
52/5358/58Sep 11$0.36$0.142.57$52.64$58.36
52/5454/55Aug 12$1.06$0.442.41$52.44$55.06

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.08$0.9211.50
$51.00$51.50$52.00Jul 31$0.05$0.459.00
$53.50$54.00$54.50Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.10$1.9019.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$0.08$0.9211.50

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-$0.53$2.47
$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
$52.50$50.001:2Sep 11-$0.70$1.80
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.57$1.43
$51.00$49.501:2Aug 12-$0.14$1.36
$53.50$52.001:2Aug 12-$0.52$0.98

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 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.000.520.3%5.68%6.02%4--
$53.00Sep 4$2.770.520.3%5.24%5.59%9111
$54.00Sep 11$2.570.472.2%4.87%7.10%16--
$53.50Sep 4$2.540.491.3%4.81%6.10%925
$53.00Aug 28$2.440.510.3%4.62%4.96%143313
$54.50Sep 11$2.370.443.2%4.49%7.67%30--
$54.00Sep 4$2.320.462.2%4.39%6.63%1648
$53.50Aug 28$2.210.481.3%4.18%5.47%17166
$55.00Sep 11$2.190.424.1%4.15%8.27%4--
$54.50Sep 4$2.130.433.2%4.03%7.21%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 45,814
Total Puts 23,896
Put/Call Ratio 0.52
Net Difference 21,918

Prior's Put/Call Breakdown

Total Calls 40,839
Total Puts 24,737
Put/Call Ratio 0.61
Net Difference 16,102

Prior 7-Day Put/Call Summary

Total Calls 592,980
Total Puts 384,717
Average Put/Call Ratio 0.59
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