Tour v472
SLV
iShares Silver Trust
$52.93 +2.24%
(7/30 11:45) ◀
|
Thursday, July 30, 2026 (11:50am)
January 2026
|
▶ (7/30 11:55)
◀ 7/30 11:50 ▶

Option Volume

Detail
ℹ
Current (07/30 11:50am) 73,435
Calls: 47,727 (65%)
Puts: 25,708 (35%)
Prior (07/29) 70,170
Calls: 43,438 (62%)
Puts: 26,732 (38%)
Current vs Prior +4.65%
Calls: +9.87% (Calls)
Puts: -3.83% (Puts)
Prior 7-Day Total 991,908
Calls: 597,847 (60%)
Puts: 394,061 (40%)
Prior 7-Day Average 141,701
Calls: 85,406 (60%)
Puts: 56,294 (40%)
Current vs Prior 7-Day Avg -48.18%
Calls: -44.12%
Puts: -54.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:50am) $11.14M
Calls: $9.17M (82%)
Puts: $1.97M (18%)
Prior (07/29) $20.74M
Calls: $14.78M (71%)
Puts: $5.96M (29%)
Current vs Prior -46.28%
Calls: -37.93%
Puts: -67.00%
Prior 7-Day Total $152.60M
Calls: $103.10M (68%)
Puts: $49.50M (32%)
Prior 7-Day Average $21.80M
Calls: $14.73M (68%)
Puts: $7.07M (32%)
Current vs Prior 7-Day Avg -48.90%
Calls: -37.72%
Puts: -72.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:50am) 0.54
Prior (07/29) 0.62
Current vs Prior -12.47%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -12.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 11:50am) 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 2.72% | 3.57%2.72% | 5.57%8.75% | 13.04%
Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs Prior -28.51% | -20.66%-28.50% | -9.55%-4.46% | -2.33%
Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%
Current vs 7-Day Avg -12.55% | -17.91%-20.01% | -6.98%-6.62% | -3.62%
Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%
Current vs 7-Day Eod -28.51% | -20.66%-28.50% | -9.55%-4.46% | -2.33%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.49% | 8.57%
Calls: 8.54% | 7.62%
Puts: 6.45% | 9.52%
Prior 13.27% | 13.34%
Calls: 11.65% | 12.40%
Puts: 14.89% | 14.29%
Current vs Prior -43.56% | -35.76%
Prior 7-Day Avg 13.34% | 10.67%
Calls: 13.66% | 10.54%
Puts: 13.03% | 10.80%
Current vs 7-Day Avg -43.86% | -19.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($9.17M) vs puts ($1.97M). Bullish P/C ratio of 0.54. 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
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
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 427 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 129.9510.10$10.021.5%--1.0016
$44.00Aug 289.259.40$9.321.6%--0.9125
$48.50Sep 45.655.75$5.701.8%20.761
$45.00Aug 218.208.35$8.271.8%--0.913.3K
$45.00Aug 148.058.20$8.131.8%--0.9349
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 47.707.80$7.751.3%--0.7912
$63.00Sep 410.4010.55$10.481.4%--0.8614
$59.00Sep 46.856.95$6.901.4%10.761
$63.00Aug 2810.2510.40$10.331.5%20.8933
$63.00Aug 2110.1510.30$10.231.5%10.924.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 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 310.080.09$0.0911.1%2.7K0.107.8K
$60.00Aug 70.080.09$0.0911.1%1210.058.1K
$59.00Aug 70.110.12$0.128.3%240.07419
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 310.050.06$0.0616.7%1140.071.5K
$45.00Aug 70.050.06$0.0616.7%2070.031.2K
$45.50Aug 70.060.07$0.0714.3%--0.0413
$51.00Jul 310.080.09$0.0911.1%9780.112.5K
$47.00Aug 70.100.12$0.1118.2%320.06174

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 310.3510.55$10.451.9%--1.0010
$43.00Aug 39.8510.05$9.952.0%--1.0032
$44.00Aug 38.859.05$8.952.2%--1.0034
$44.50Aug 38.358.55$8.452.4%--1.0030
$45.50Aug 37.357.55$7.452.7%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 314.504.70$4.604.3%41.00524
$58.00Jul 315.005.20$5.103.9%41.00144
$58.50Jul 315.505.70$5.603.6%111.00171
$59.00Jul 316.006.20$6.103.3%41.00191
$59.50Jul 316.506.70$6.603.0%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 68.0K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 310.540.56$0.553.6%4.5K0.486.5K
$54.00Aug 70.880.92$0.904.4%2.9K0.391.0K
$55.00Jul 310.080.09$0.0911.1%2.7K0.107.8K
$51.50Aug 31.701.81$1.766.3%2.6K0.762.7K
$53.50Jul 310.320.35$0.348.8%2.5K0.352.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 310.130.15$0.1414.3%3.4K0.174.1K
$48.00Aug 280.760.81$0.796.3%2.6K0.202.4K
$52.00Jul 310.220.25$0.2412.5%2.0K0.264.2K
$45.00Aug 280.360.39$0.387.9%1.7K0.104.7K
$52.50Jul 310.380.40$0.395.1%1.3K0.381.4K

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 82.8%, max 228.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Aug 21163.7%53.8%204.2%5195
$42.50Jul 31Aug 14172.2%59.4%189.9%61156
$44.00Jul 31Aug 28142.1%49.2%188.6%58104
$63.00Jul 31Sep 4132.0%47.7%176.6%44.5K
$62.00Jul 31Sep 4121.6%46.9%159.2%52.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 31Sep 4163.7%49.9%228.3%1160
$44.00Jul 31Sep 4142.1%48.5%193.1%48619
$42.50Jul 31Aug 14172.2%59.4%189.9%177
$43.50Jul 31Aug 14156.1%56.4%176.8%172
$63.00Jul 31Sep 4132.0%47.7%176.6%418

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 11.50, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 12$0.16$1.84$0.1611.50$47.84
$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$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 15.67, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 5$1.87$1.87$0.1314.38$48.87
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$46.00$47.00Aug 21$0.90$0.90$0.109.00$46.90
$44.00$46.00Aug 28$1.79$1.79$0.218.52$45.79
$45.00$46.00Aug 21$0.89$0.89$0.118.09$45.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.88$1.88$0.1215.67$61.12
$57.50$56.00Aug 5$1.40$1.40$0.1014.00$56.10
$62.00$61.00Sep 4$0.89$0.89$0.118.09$61.11
$58.00$56.00Aug 10$1.76$1.76$0.247.33$56.24
$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. 33 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 31Aug 7$0.05156.1%64.3%
$55.50Jul 31Aug 3$0.0758.0%37.6%
$50.50Jul 31Aug 3$0.0956.9%40.4%
$55.00Jul 31Aug 3$0.0953.4%36.6%
$50.00Jul 31Aug 3$0.1060.1%42.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 31Aug 3$0.0566.5%46.2%
$49.50Jul 31Aug 3$0.0664.5%44.0%
$46.50Jul 31Aug 7$0.0890.6%53.7%
$50.00Jul 31Aug 3$0.0860.1%42.1%
$55.50Jul 31Aug 3$0.0858.0%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 261 found (cheapest 2.21% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 31$0.55$0.62$1.17$51.83$54.172.21%
$52.50Jul 31$0.82$0.39$1.21$51.29$53.712.29%
$53.50Jul 31$0.34$0.90$1.24$52.26$54.742.34%
$52.00Jul 31$1.18$0.24$1.42$50.58$53.422.68%
$54.00Jul 31$0.20$1.27$1.47$52.53$55.472.78%
$53.00Aug 3$0.78$0.84$1.62$51.38$54.623.06%
$52.50Aug 3$1.05$0.62$1.67$50.83$54.173.16%
$53.50Aug 3$0.57$1.12$1.69$51.81$55.193.19%
$51.50Jul 31$1.58$0.14$1.72$49.78$53.223.25%
$54.50Jul 31$0.13$1.69$1.82$52.68$56.323.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 31$0.09$0.06$0.15$50.35$55.15
$55.00$51.00Jul 31$0.09$0.09$0.18$50.82$55.18
$54.50$50.50Jul 31$0.13$0.06$0.19$50.31$54.69
$54.50$51.00Jul 31$0.13$0.09$0.22$50.78$54.72
$55.00$51.50Jul 31$0.09$0.14$0.23$51.27$55.23
$54.00$50.50Jul 31$0.20$0.06$0.26$50.24$54.26
$54.50$51.50Jul 31$0.13$0.14$0.27$51.23$54.77
$54.00$51.00Jul 31$0.20$0.09$0.29$50.71$54.29
$55.00$52.00Jul 31$0.09$0.24$0.33$51.67$55.33
$54.00$51.50Jul 31$0.20$0.14$0.34$51.16$54.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 4.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
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
48/4852/52Sep 4$0.38$0.123.17$48.12$52.38
48/4852/53Sep 11$0.36$0.142.57$47.64$52.86
52/5454/55Aug 12$1.05$0.452.33$52.45$55.05
51/5254/55Aug 12$0.67$0.332.03$51.33$54.67
48/4854/54Sep 11$0.32$0.181.78$47.68$54.32
50/5154/55Aug 12$0.60$0.401.50$50.40$54.60
51/5252/53Aug 12$0.60$0.401.50$51.40$53.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$50.00$50.50$51.00Aug 3$0.05$0.459.00
$51.50$52.00$52.50Aug 3$0.05$0.459.00
$54.50$55.00$55.50Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.05$1.4529.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 12$0.07$0.9313.29

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
$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
$58.00$59.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Sep 11-$0.69$1.81
$44.50$43.001:2Aug 12-$0.03$1.47
$50.00$48.001:2Sep 11-$0.58$1.42
$53.50$52.001:2Aug 12-$0.50$1.00
$44.00$43.001:2Aug 21-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.76%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$3.050.520.1%5.76%5.89%4--
$53.00Sep 4$2.840.520.1%5.37%5.50%9111
$54.00Sep 11$2.630.472.0%4.97%6.99%16--
$53.50Sep 4$2.600.491.1%4.91%5.99%925
$53.00Aug 28$2.510.520.1%4.74%4.87%151313
$54.50Sep 11$2.430.453.0%4.59%7.56%30--
$54.00Sep 4$2.390.472.0%4.52%6.54%1648
$53.50Aug 28$2.280.491.1%4.31%5.38%23166
$55.00Sep 11$2.240.433.9%4.23%8.14%4--
$54.50Sep 4$2.190.443.0%4.14%7.10%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 47,727
Total Puts 25,708
Put/Call Ratio 0.54
Net Difference 22,019

Prior's Put/Call Breakdown

Total Calls 43,438
Total Puts 26,732
Put/Call Ratio 0.62
Net Difference 16,706

Prior 7-Day Put/Call Summary

Total Calls 597,847
Total Puts 394,061
Average Put/Call Ratio 0.61
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