Tour v452
SLV
iShares Silver Trust
$51.55 -0.29%
(7/29 09:45) ◀
|
Wednesday, July 29, 2026 (9:50am)
January 2026
|
▶ (7/29 09:55)
◀ 7/29 09:50 ▶

Option Volume

Detail
ℹ
Current (07/29 9:50am) 13,777
Calls: 7,554 (55%)
Puts: 6,223 (45%)
Prior (07/28) 28,039
Calls: 9,615 (34%)
Puts: 18,424 (66%)
Current vs Prior -50.86%
Calls: -21.44% (Calls)
Puts: -66.22% (Puts)
Prior 7-Day Total 516,793
Calls: 307,209 (59%)
Puts: 209,584 (41%)
Prior 7-Day Average 86,132
Calls: 43,887 (59%)
Puts: 29,940 (41%)
Current vs Prior 7-Day Avg -84.00%
Calls: -82.79%
Puts: -79.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 9:50am) $3.24M
Calls: $2.39M (74%)
Puts: $848.7K (26%)
Prior (07/28) $3.50M
Calls: $1.30M (37%)
Puts: $2.20M (63%)
Current vs Prior -7.36%
Calls: +83.83%
Puts: -61.39%
Prior 7-Day Total $78.85M
Calls: $49.01M (62%)
Puts: $29.83M (38%)
Prior 7-Day Average $13.14M
Calls: $7.00M (62%)
Puts: $4.26M (38%)
Current vs Prior 7-Day Avg -75.32%
Calls: -65.80%
Puts: -80.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 9:50am) 0.82
Prior (07/28) 1.92
Current vs Prior -57.01%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -1.10%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29 9:50am) 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 6,301,713
Calls: 4,409,682 (70%)
Puts: 1,892,031 (30%)
Prior 7-Day Average 1,050,285
Calls: 734,947 (70%)
Puts: 315,338 (30%)
Current vs Prior 7-Day Avg +1.09%
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 2.60% | 4.15%4.15% | 6.36%9.31% | 13.58%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -6.67% | -4.19%-4.19% | +1.53%+1.78% | +1.74%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -9.73% | -3.45%+27.09% | +7.20%-1.34% | -0.04%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -6.67% | -4.19%-4.19% | +1.53%+1.78% | +1.74%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.79% | 6.94%
Calls: 5.45% | 6.19%
Puts: 10.13% | 7.69%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -37.58% | -25.70%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -41.72% | -29.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.39M). Below-average activity with volume down 51% vs prior. P/C ratio dropping 57% - sentiment shifting bullish. Call-heavy open interest (735,830 calls vs 325,926 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 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
09:50BULLISHBULLISHBULLISH
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 400 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.058.20$8.131.8%--0.8825
$41.50Aug 1410.1010.30$10.202.0%--0.9420
$41.50Jul 299.9510.15$10.052.0%211.0075
$41.50Jul 319.9510.15$10.052.0%--1.0010
$42.00Aug 59.509.70$9.602.1%--1.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.709.85$9.771.5%--0.8726
$59.00Sep 48.008.15$8.071.9%10.80--
$61.00Aug 219.559.75$9.652.1%10.904.2K
$58.00Sep 47.157.30$7.232.1%--0.7728
$61.00Aug 79.409.60$9.502.1%--0.9639

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%250.052.1K
$61.00Aug 70.070.08$0.0812.5%50.04926
$53.00Jul 290.080.09$0.0911.1%5490.133.5K
$55.00Jul 310.090.10$0.1010.0%2810.097.2K
$56.00Aug 30.100.12$0.1118.2%70.08219
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 70.060.07$0.0714.3%--0.03296
$43.50Aug 70.070.08$0.0812.5%--0.0446
$44.50Aug 70.100.11$0.119.1%--0.0551
$48.50Jul 310.120.14$0.1315.4%420.10774
$45.00Aug 70.120.13$0.137.7%60.061.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.9510.15$10.052.0%211.0075
$42.00Jul 299.459.65$9.552.1%151.007
$42.50Jul 298.959.15$9.052.2%431.0013
$43.00Jul 298.458.65$8.552.3%461.0019
$43.50Jul 297.958.15$8.052.5%161.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 298.859.05$8.952.2%20.991
$61.00Jul 299.359.55$9.452.1%20.991
$58.50Jul 296.857.05$6.952.9%10.991
$59.50Jul 297.858.05$7.952.5%10.99--
$60.00Jul 298.358.55$8.452.4%10.991

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 12.0K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 290.320.34$0.336.1%1.4K0.371.3K
$53.00Jul 290.080.09$0.0911.1%5490.133.5K
$52.00Jul 310.690.76$0.739.6%5490.431.7K
$55.00Jul 310.090.10$0.1010.0%2810.097.2K
$54.00Jul 290.020.03$0.0333.3%2710.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%1.7K0.031.1K
$47.00Aug 100.300.34$0.3212.5%6010.142.4K
$51.50Jul 290.480.53$0.519.8%3910.481.1K
$52.00Jul 290.750.83$0.7910.1%3480.631.4K
$51.00Jul 310.650.72$0.6910.1%3100.401.8K

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 229.0%, max 517.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21313.1%54.3%476.9%1534
$41.50Jul 29Aug 14331.2%59.5%456.2%2195
$43.00Jul 29Aug 21280.9%52.7%433.3%4669
$44.00Jul 29Aug 28249.5%49.1%407.9%1237
$61.00Jul 29Sep 4238.1%47.9%397.0%--185
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4313.1%50.7%517.5%--1.9K
$43.00Jul 29Sep 4280.9%49.3%469.8%--73
$41.50Jul 29Aug 14331.2%59.5%456.2%--84
$44.00Jul 29Sep 4249.5%48.1%418.9%--48
$61.00Jul 29Aug 28238.1%48.4%391.4%227

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 18.23, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.12$1.38$0.1211.50$57.12
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$55.00$56.00Aug 12$0.18$0.82$0.184.56$55.18
$54.50$55.00Aug 7$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.50$43.00Aug 12$0.13$2.37$0.1318.23$45.37
$44.00$43.00Sep 4$0.11$0.89$0.118.09$43.89
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$48.00$46.00Aug 12$0.28$1.72$0.286.14$47.72
$46.00$45.00Aug 28$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 15.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.88$1.88$0.1215.67$44.88
$48.00$49.00Aug 3$0.88$0.88$0.127.33$48.88
$45.00$46.00Aug 21$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 21$0.87$0.87$0.136.69$44.87
$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$1.35$1.35$0.159.00$54.65
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$55.00Aug 10$2.68$2.68$0.328.38$55.32
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06115.4%61.1%
$47.50Jul 31Aug 3$0.0765.3%50.7%
$55.00Jul 29Jul 31$0.09103.0%59.4%
$48.00Jul 29Jul 31$0.10113.0%64.3%
$54.50Jul 29Jul 31$0.11105.5%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05238.1%58.8%
$48.00Jul 29Jul 31$0.08113.0%64.3%
$55.00Jul 29Jul 31$0.10103.0%59.4%
$55.50Jul 29Jul 31$0.10115.4%61.1%
$48.50Jul 29Jul 31$0.1298.5%62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 253 found (cheapest 2.06% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.55$0.51$1.06$50.44$52.562.06%
$52.00Jul 29$0.33$0.79$1.12$50.88$53.122.17%
$51.00Jul 29$0.85$0.30$1.15$49.85$52.152.23%
$52.50Jul 29$0.17$1.14$1.31$51.19$53.812.54%
$50.50Jul 29$1.20$0.16$1.36$49.14$51.862.64%
$53.00Jul 29$0.09$1.54$1.63$51.37$54.633.16%
$50.00Jul 29$1.62$0.07$1.69$48.31$51.693.28%
$51.50Jul 31$0.97$0.91$1.88$49.62$53.383.65%
$52.00Jul 31$0.73$1.17$1.90$50.10$53.903.69%
$51.00Jul 31$1.25$0.69$1.94$49.06$52.943.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.16% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.05$0.03$0.08$49.42$53.58
$53.00$49.50Jul 29$0.09$0.03$0.12$49.38$53.12
$53.50$50.00Jul 29$0.05$0.07$0.12$49.88$53.62
$53.00$50.00Jul 29$0.09$0.07$0.16$49.84$53.16
$52.50$49.50Jul 29$0.17$0.03$0.20$49.30$52.70
$53.50$50.50Jul 29$0.05$0.16$0.21$50.29$53.71
$52.50$50.00Jul 29$0.17$0.07$0.24$49.76$52.74
$53.00$50.50Jul 29$0.09$0.16$0.25$50.25$53.25
$52.50$50.50Jul 29$0.17$0.16$0.33$50.17$52.83
$53.50$51.00Jul 29$0.05$0.30$0.35$50.65$53.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 171 found (best R:R 6.69, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.87$0.136.69$46.13$48.87
46/4749/50Aug 28$0.85$0.155.67$46.15$49.85
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
47/4848/49Aug 21$0.80$0.204.00$46.70$48.80
44/4548/49Aug 28$0.80$0.204.00$44.20$48.80
48/4952/52Aug 28$0.40$0.104.00$48.60$51.90
49/5052/52Aug 28$0.40$0.104.00$49.10$52.40
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
47/4848/49Aug 28$0.79$0.213.76$46.71$48.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.07$0.9313.29
$45.00$46.00$47.00Aug 14$0.07$0.9313.29
$43.00$44.00$45.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.50$56.00$57.50Aug 5$0.07$1.4320.43
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$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. 166 found (best net $-0.02, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$58.501:2Aug 12-$0.10$1.40
$58.00$59.001:2Aug 7-$0.07$0.93
$59.00$60.001:2Aug 7-$0.07$0.93
$60.00$61.001:2Aug 7-$0.07$0.93
$58.00$59.001:2Aug 10-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.02$1.98
$58.00$55.001:2Aug 10-$1.22$1.78
$44.00$43.001:2Aug 10-$0.05$0.95
$45.00$44.001:2Aug 10-$0.06$0.94
$43.00$42.001:2Aug 12-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.26%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.710.500.9%5.26%6.13%627
$52.50Sep 4$2.480.481.8%4.81%6.65%410
$52.00Aug 28$2.400.500.9%4.66%5.53%18226
$53.00Sep 4$2.270.452.8%4.40%7.22%--105
$52.50Aug 28$2.170.471.8%4.21%6.05%--287
$53.50Sep 4$2.080.423.8%4.03%7.82%--28
$52.00Aug 21$2.060.490.9%4.00%4.87%222.1K
$53.00Aug 28$1.980.442.8%3.84%6.65%--196
$54.00Sep 4$1.900.404.8%3.69%8.44%--21
$52.50Aug 21$1.840.461.8%3.57%5.41%181.3K

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 7,554
Total Puts 6,223
Put/Call Ratio 0.82
Net Difference 1,331

Prior's Put/Call Breakdown

Total Calls 9,615
Total Puts 18,424
Put/Call Ratio 1.92
Net Difference -8,809

Prior 7-Day Put/Call Summary

Total Calls 307,209
Total Puts 209,584
Average Put/Call Ratio 0.83
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