Tour v452
SLV
iShares Silver Trust
$51.60 -0.19%
(7/29 09:40) ◀
|
Wednesday, July 29, 2026 (9:45am)
January 2026
|
▶ (7/29 09:50)
◀ 7/29 09:45 ▶

Option Volume

Detail
ℹ
Current (07/29 9:45am) 11,245
Calls: 5,718 (51%)
Puts: 5,527 (49%)
Prior (07/28) 23,732
Calls: 7,998 (34%)
Puts: 15,734 (66%)
Current vs Prior -52.62%
Calls: -28.51% (Calls)
Puts: -64.87% (Puts)
Prior 7-Day Total 505,548
Calls: 301,491 (60%)
Puts: 204,057 (40%)
Prior 7-Day Average 101,109
Calls: 43,070 (60%)
Puts: 29,151 (40%)
Current vs Prior 7-Day Avg -88.88%
Calls: -86.72%
Puts: -81.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 9:45am) $2.83M
Calls: $2.20M (78%)
Puts: $634.7K (22%)
Prior (07/28) $2.76M
Calls: $1.11M (40%)
Puts: $1.66M (60%)
Current vs Prior +2.49%
Calls: +98.91%
Puts: -61.74%
Prior 7-Day Total $76.01M
Calls: $46.81M (62%)
Puts: $29.20M (38%)
Prior 7-Day Average $15.20M
Calls: $6.69M (62%)
Puts: $4.17M (38%)
Current vs Prior 7-Day Avg -81.37%
Calls: -67.13%
Puts: -84.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 9:45am) 0.97
Prior (07/28) 1.97
Current vs Prior -50.87%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +19.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29 9:45am) 1,061,756
Calls: 735,830 (69%)
Puts: 325,926 (31%)
Prior (07/28) 1,024,659
Calls: 722,635 (71%)
Puts: 302,024 (29%)
Current vs Prior +3.62%
Prior 7-Day Total 5,239,957
Calls: 3,673,852 (70%)
Puts: 1,566,105 (30%)
Prior 7-Day Average 1,047,991
Calls: 734,770 (70%)
Puts: 313,221 (30%)
Current vs Prior 7-Day Avg +1.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/29) | Next (07/31)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.58% | 4.13%4.13% | 6.34%9.26% | 13.53%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -7.46% | -4.73%-4.73% | +1.12%+1.25% | +1.36%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -10.49% | -3.99%+26.37% | +6.77%-1.84% | -0.43%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -7.46% | -4.73%-4.73% | +1.12%+1.25% | +1.36%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.77% | 7.21%
Calls: 7.02% | 10.00%
Puts: 10.53% | 4.42%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -29.73% | -22.81%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -34.39% | -26.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.20M) vs puts ($634.7K). Below-average activity with volume down 53% vs prior. P/C ratio dropping 51% - sentiment shifting bullish. Call-heavy open interest (735,830 calls vs 325,926 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALBULLISH
09:35BULLISHBEARISHBEARISH

📈 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 386 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.958.10$8.031.9%--0.9019
$47.50Aug 285.205.30$5.251.9%--0.7690
$41.50Aug 310.0510.25$10.152.0%--0.9919
$41.50Jul 2910.0010.20$10.102.0%171.0075
$42.00Aug 219.8010.00$9.902.0%--0.9227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.659.80$9.731.5%--0.8626
$61.00Aug 219.559.70$9.631.6%10.904.2K
$57.00Aug 215.906.00$5.951.7%--0.79338
$60.00Aug 288.708.85$8.771.7%--0.84277
$60.00Aug 218.558.70$8.631.7%10.8810.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%230.052.1K
$61.00Aug 70.070.08$0.0812.5%50.04926
$53.00Jul 290.090.10$0.1010.0%4750.143.5K
$55.00Jul 310.090.10$0.1010.0%280.097.2K
$60.00Aug 70.090.10$0.1010.0%120.057.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%--0.0363
$43.00Aug 70.060.07$0.0714.3%--0.03296
$44.00Aug 70.080.09$0.0911.1%--0.04270
$45.00Aug 70.110.13$0.1216.7%60.061.1K
$50.50Jul 290.140.16$0.1513.3%1390.201.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 2910.0010.20$10.102.0%171.0075
$42.00Jul 299.509.70$9.602.1%81.007
$42.50Jul 299.009.20$9.102.2%381.0013
$43.00Jul 298.508.70$8.602.3%421.0019
$43.50Jul 298.008.20$8.102.5%121.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 315.806.00$5.903.4%--1.00522
$58.00Jul 316.306.50$6.403.1%21.00151
$58.50Jul 316.807.00$6.902.9%--1.00176
$59.00Jul 317.307.50$7.402.7%--1.00201
$59.50Jul 317.808.00$7.902.5%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 9.6K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 290.330.36$0.358.6%7520.381.3K
$52.00Jul 310.710.77$0.748.1%5140.441.7K
$53.00Jul 290.090.10$0.1010.0%4750.143.5K
$54.00Jul 290.020.03$0.0333.3%2530.043.1K
$50.50Jul 291.161.33$1.2513.6%2080.80138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%1.7K0.031.1K
$47.00Aug 100.300.33$0.329.4%6010.132.4K
$51.50Jul 290.470.50$0.496.1%3450.471.1K
$52.00Jul 290.720.80$0.7610.5%3350.621.4K
$51.00Jul 310.640.68$0.666.1%2970.391.8K

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 204.2%, max 467.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21288.0%54.5%428.3%834
$41.50Jul 29Aug 14303.2%59.7%407.8%1795
$61.00Jul 29Sep 4235.4%47.9%391.8%--185
$43.00Jul 29Aug 21258.1%52.6%390.1%4269
$42.50Jul 29Aug 14273.0%57.2%377.2%38119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4288.0%50.8%467.3%--1.9K
$43.00Jul 29Sep 4258.1%49.4%422.3%--73
$41.50Jul 29Aug 14303.2%59.7%407.8%--84
$61.00Jul 29Aug 28235.4%48.2%388.6%227
$42.50Jul 29Aug 14273.0%57.2%377.2%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 10.54, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.13$1.37$0.1310.54$57.13
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$56.00$57.00Aug 12$0.12$0.88$0.127.33$56.12
$55.00$56.00Aug 12$0.17$0.83$0.174.88$55.17
$54.00$55.00Aug 10$0.21$0.79$0.213.76$54.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$43.00Aug 12$0.44$4.56$0.4410.36$47.56
$44.00$43.00Sep 4$0.11$0.89$0.118.09$43.89
$48.00$47.00Aug 10$0.12$0.88$0.127.33$47.88
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 28$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 14.38, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.87$1.87$0.1314.38$44.87
$48.00$49.00Aug 3$0.88$0.88$0.127.33$48.88
$44.00$45.00Aug 21$0.88$0.88$0.127.33$44.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$47.00$49.00Aug 5$1.72$1.72$0.286.14$48.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$56.00$54.50Aug 5$1.36$1.36$0.149.71$54.64
$58.00$55.00Aug 10$2.70$2.70$0.309.00$55.30
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$61.00$60.00Aug 14$0.86$0.86$0.146.14$60.14
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 29Jul 31$0.05288.0%117.9%
$42.50Jul 29Jul 31$0.05273.0%112.2%
$43.00Jul 29Jul 31$0.05258.1%102.0%
$44.00Jul 29Jul 31$0.05228.5%94.3%
$44.50Jul 29Aug 3$0.05213.9%63.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.05113.6%60.2%
$55.00Jul 29Jul 31$0.07101.3%58.4%
$48.00Jul 29Jul 31$0.08113.0%65.1%
$57.50Jul 31Aug 5$0.0868.6%50.7%
$54.50Jul 29Jul 31$0.11103.6%56.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 247 found (cheapest 2.05% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.57$0.49$1.06$50.44$52.562.05%
$52.00Jul 29$0.35$0.76$1.11$50.89$53.112.15%
$51.00Jul 29$0.90$0.29$1.19$49.81$52.192.31%
$52.50Jul 29$0.19$1.10$1.29$51.21$53.792.50%
$50.50Jul 29$1.25$0.15$1.40$49.10$51.902.71%
$53.00Jul 29$0.10$1.50$1.60$51.40$54.603.10%
$50.00Jul 29$1.67$0.07$1.74$48.26$51.743.37%
$51.50Jul 31$1.00$0.87$1.87$49.63$53.373.62%
$52.00Jul 31$0.74$1.13$1.87$50.13$53.873.62%
$51.00Jul 31$1.27$0.66$1.93$49.07$52.933.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.17% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.05$0.04$0.09$49.41$53.59
$53.50$50.00Jul 29$0.05$0.07$0.12$49.88$53.62
$53.00$49.50Jul 29$0.10$0.04$0.14$49.36$53.14
$53.00$50.00Jul 29$0.10$0.07$0.17$49.83$53.17
$53.50$50.50Jul 29$0.05$0.15$0.20$50.30$53.70
$52.50$49.50Jul 29$0.19$0.04$0.23$49.27$52.73
$53.00$50.50Jul 29$0.10$0.15$0.25$50.25$53.25
$52.50$50.00Jul 29$0.19$0.07$0.26$49.74$52.76
$52.50$50.50Jul 29$0.19$0.15$0.34$50.16$52.84
$53.50$51.00Jul 29$0.05$0.29$0.34$50.66$53.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.85$0.155.67$45.15$48.85
46/4749/50Aug 28$0.85$0.155.67$46.15$49.85
47/4848/49Aug 21$0.83$0.174.88$46.67$48.83
44/4548/49Aug 28$0.82$0.184.56$44.18$48.82
47/4848/49Aug 28$0.81$0.194.26$46.69$48.81
45/4649/50Aug 28$0.80$0.204.00$45.20$49.80
48/4952/52Aug 28$0.40$0.104.00$48.60$51.90
52/5256/56Sep 4$0.40$0.104.00$51.60$55.90
50/5052/52Aug 5$0.39$0.113.55$49.61$51.89
49/5052/52Aug 10$0.39$0.113.55$49.11$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 12$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$45.00$46.00$47.00Aug 21$0.08$0.9211.50
$48.00$49.00$50.00Aug 3$0.09$0.9110.11
$52.50$53.00$53.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$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$57.00$58.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 10$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. 161 found (best net $-1.15, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$58.501:2Aug 12-$0.09$1.41
$59.00$60.001:2Aug 5-$0.05$0.95
$60.00$61.001:2Aug 7-$0.06$0.94
$59.00$60.001:2Aug 7-$0.08$0.92
$58.00$59.001:2Aug 7-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 10-$1.15$1.85
$44.00$43.001:2Aug 10-$0.05$0.95
$43.00$42.001:2Aug 12-$0.06$0.94
$45.00$44.001:2Aug 10-$0.07$0.93
$43.00$42.001:2Aug 21-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.27%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.720.510.8%5.27%6.05%527
$52.50Sep 4$2.490.481.7%4.83%6.57%310
$52.00Aug 28$2.420.500.8%4.69%5.47%16226
$53.00Sep 4$2.280.452.7%4.42%7.13%--105
$52.50Aug 28$2.180.471.7%4.22%5.97%--287
$53.50Sep 4$2.080.433.7%4.03%7.71%--28
$52.00Aug 21$2.070.490.8%4.01%4.79%182.1K
$53.00Aug 28$1.980.442.7%3.84%6.55%--196
$54.00Sep 4$1.900.404.7%3.68%8.33%--21
$52.50Aug 21$1.850.461.7%3.59%5.33%171.3K

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 5,718
Total Puts 5,527
Put/Call Ratio 0.97
Net Difference 191

Prior's Put/Call Breakdown

Total Calls 7,998
Total Puts 15,734
Put/Call Ratio 1.97
Net Difference -7,736

Prior 7-Day Put/Call Summary

Total Calls 301,491
Total Puts 204,057
Average Put/Call Ratio 0.81
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