Tour v452
SLV
iShares Silver Trust
$51.51 -0.37%
(7/29 09:55) ◀
|
Wednesday, July 29, 2026 (10:00am)
January 2026
|
▶ (7/29 10:05)
◀ 7/29 10:00 ▶

Option Volume

Detail
ℹ
Current (07/29 10:00am) 18,582
Calls: 10,559 (57%)
Puts: 8,023 (43%)
Prior (07/28) 36,763
Calls: 14,955 (41%)
Puts: 21,808 (59%)
Current vs Prior -49.45%
Calls: -29.39% (Calls)
Puts: -63.21% (Puts)
Prior 7-Day Total 542,319
Calls: 322,219 (59%)
Puts: 220,100 (41%)
Prior 7-Day Average 77,474
Calls: 46,031 (59%)
Puts: 31,442 (41%)
Current vs Prior 7-Day Avg -76.02%
Calls: -77.06%
Puts: -74.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:00am) $4.18M
Calls: $3.04M (73%)
Puts: $1.14M (27%)
Prior (07/28) $4.86M
Calls: $1.94M (40%)
Puts: $2.93M (60%)
Current vs Prior -14.09%
Calls: +56.63%
Puts: -60.98%
Prior 7-Day Total $84.75M
Calls: $53.28M (63%)
Puts: $31.47M (37%)
Prior 7-Day Average $12.11M
Calls: $7.61M (63%)
Puts: $4.50M (37%)
Current vs Prior 7-Day Avg -65.48%
Calls: -60.09%
Puts: -74.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:00am) 0.76
Prior (07/28) 1.46
Current vs Prior -47.89%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -2.03%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29 10:00am) 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 7,363,469
Calls: 5,145,512 (70%)
Puts: 2,217,957 (30%)
Prior 7-Day Average 1,051,924
Calls: 735,073 (70%)
Puts: 316,851 (30%)
Current vs Prior 7-Day Avg +0.93%
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 2.56% | 4.21%4.21% | 6.43%9.42% | 13.65%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -8.00% | -2.77%-2.77% | +2.54%+2.92% | +2.26%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -11.01% | -2.02%+28.97% | +8.27%-0.23% | +0.46%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -8.00% | -2.77%-2.77% | +2.54%+2.92% | +2.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.63% | 6.33%
Calls: 5.77% | 5.21%
Puts: 7.50% | 7.44%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -46.88% | -32.23%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -50.40% | -35.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.04M). Below-average activity with volume down 49% vs prior. P/C ratio dropping 48% - 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 BULLISH
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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 430 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 145.906.00$5.951.7%--0.8616
$43.00Aug 218.808.95$8.881.7%--0.9150
$44.00Aug 288.008.15$8.071.9%--0.8725
$44.00Aug 217.858.00$7.931.9%--0.8919
$47.50Aug 285.155.25$5.201.9%--0.7590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 106.606.70$6.651.5%--0.9112
$60.00Aug 218.708.85$8.771.7%20.8910.2K
$60.00Aug 148.608.75$8.681.7%--0.91138
$59.00Sep 48.058.20$8.131.8%10.80--
$58.50Aug 287.507.65$7.582.0%--0.8120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%250.052.1K
$53.00Jul 290.070.08$0.0812.5%6010.123.5K
$55.50Jul 310.070.08$0.0812.5%160.071.4K
$61.00Aug 70.070.08$0.0812.5%80.04926
$55.00Jul 310.090.10$0.1010.0%3040.097.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 70.060.07$0.0714.3%--0.03296
$50.00Jul 290.070.08$0.0812.5%1200.122.5K
$43.50Aug 70.070.08$0.0812.5%--0.0446
$44.50Aug 70.100.12$0.1118.2%--0.0551
$45.00Aug 70.130.14$0.147.1%120.061.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.8510.10$9.982.5%221.0075
$42.00Jul 299.359.60$9.482.6%161.007
$42.50Jul 298.859.10$8.982.8%441.0013
$43.00Jul 298.358.60$8.482.9%471.0019
$43.50Jul 297.858.10$7.983.1%171.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 298.458.65$8.552.3%10.991
$60.50Jul 298.909.15$9.032.8%30.991
$61.00Jul 299.409.65$9.532.6%30.991
$59.00Jul 297.407.65$7.533.3%20.99--
$59.50Jul 297.908.15$8.033.1%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 16.4K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 290.290.30$0.303.3%1.5K0.351.3K
$54.50Jul 290.010.02$0.0250.0%1.2K0.03865
$52.00Jul 310.690.75$0.728.3%6120.421.7K
$53.00Jul 290.070.08$0.0812.5%6010.123.5K
$54.00Jul 290.020.03$0.0333.3%5180.043.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%1.7K0.031.1K
$47.00Aug 100.300.35$0.3215.6%6010.142.4K
$52.00Jul 290.770.83$0.807.5%4690.651.4K
$51.50Jul 290.500.52$0.513.9%4470.501.1K
$50.00Jul 310.390.42$0.417.3%4100.269.6K

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 228.7%, max 473.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21291.4%54.3%436.2%1634
$41.50Jul 29Aug 14306.8%59.8%413.0%2295
$61.00Jul 29Sep 4242.4%48.1%404.3%--185
$43.00Jul 29Aug 21260.8%52.7%395.3%4769
$42.50Jul 29Aug 14276.0%57.2%382.8%44119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4291.4%50.8%473.2%--1.9K
$43.00Jul 29Sep 4260.8%49.5%426.6%--73
$41.50Jul 29Aug 14306.8%59.8%413.0%--84
$61.00Jul 29Aug 28242.4%48.6%398.6%327
$42.50Jul 29Aug 14276.0%57.2%382.8%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 19.00, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.12$1.38$0.1211.50$57.12
$58.00$59.00Aug 21$0.10$0.90$0.109.00$58.10
$60.00$61.00Sep 4$0.10$0.90$0.109.00$60.10
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$55.00$56.00Aug 12$0.18$0.82$0.184.56$55.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$43.00Aug 12$0.10$1.90$0.1019.00$44.90
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$44.00$43.00Sep 4$0.12$0.88$0.127.33$43.88
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$48.00$46.00Aug 12$0.30$1.70$0.305.67$47.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 14.38, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$46.00Aug 5$1.87$1.87$0.1314.38$45.87
$43.00$45.00Aug 14$1.82$1.82$0.1810.11$44.82
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$46.50$47.50Aug 3$0.87$0.87$0.136.69$47.37
$42.00$43.00Aug 21$0.87$0.87$0.136.69$42.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 5$1.40$1.40$0.1014.00$56.10
$56.00$54.50Aug 5$1.35$1.35$0.159.00$54.65
$58.00$55.00Aug 10$2.68$2.68$0.328.38$55.32
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$59.00$58.00Sep 4$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.07118.4%63.1%
$44.50Jul 29Aug 3$0.08215.7%62.2%
$55.00Jul 29Jul 31$0.09105.9%60.6%
$43.50Jul 29Aug 7$0.12245.7%60.6%
$54.50Jul 29Jul 31$0.12108.7%59.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 29Jul 31$0.05105.9%60.6%
$47.50Jul 29Jul 31$0.06127.4%66.7%
$48.00Jul 29Jul 31$0.09112.7%65.9%
$54.50Jul 29Jul 31$0.10108.7%59.0%
$48.50Jul 29Jul 31$0.1498.0%64.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 2.00% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.52$0.51$1.03$50.47$52.532.00%
$52.00Jul 29$0.30$0.80$1.10$50.90$53.102.14%
$51.00Jul 29$0.81$0.31$1.12$49.88$52.122.17%
$50.50Jul 29$1.15$0.16$1.31$49.19$51.812.54%
$52.50Jul 29$0.16$1.18$1.34$51.16$53.842.60%
$50.00Jul 29$1.56$0.08$1.64$48.36$51.643.18%
$53.00Jul 29$0.08$1.61$1.69$51.31$54.693.28%
$51.50Jul 31$0.96$0.96$1.92$49.58$53.423.73%
$52.00Jul 31$0.72$1.21$1.93$50.07$53.933.75%
$51.00Jul 31$1.23$0.73$1.96$49.04$52.963.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.05$0.04$0.09$49.41$53.59
$53.00$49.50Jul 29$0.08$0.04$0.12$49.38$53.12
$53.50$50.00Jul 29$0.05$0.08$0.13$49.87$53.63
$53.00$50.00Jul 29$0.08$0.08$0.16$49.84$53.16
$52.50$49.50Jul 29$0.16$0.04$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$0.16$0.08$0.24$49.76$52.74
$53.00$50.50Jul 29$0.08$0.16$0.24$50.26$53.24
$52.50$50.50Jul 29$0.16$0.16$0.32$50.18$52.82
$52.00$49.50Jul 29$0.30$0.04$0.34$49.16$52.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 6.14, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
46/4749/50Aug 28$0.84$0.165.25$46.16$49.84
44/4548/49Aug 28$0.83$0.174.88$44.17$48.83
47/4848/49Aug 28$0.81$0.194.26$46.69$48.81
52/5354/55Aug 10$0.80$0.204.00$52.20$54.80
43/4448/49Aug 28$0.80$0.204.00$43.20$48.80
48/4852/52Aug 28$0.40$0.104.00$48.10$51.90
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
52/5254/55Sep 4$0.40$0.104.00$51.60$54.90
45/4649/50Aug 28$0.79$0.213.76$45.21$49.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$42.00$44.00$46.00Aug 5$0.11$1.8917.18
$54.00$55.00$56.00Aug 12$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.07$0.9313.29
$48.00$49.00$50.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.10$1.4014.00
$53.00$54.00$55.00Aug 10$0.07$0.9313.29
$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. 172 found (best net $-0.01, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.57$1.43
$57.00$58.501:2Aug 12-$0.10$1.40
$52.50$54.001:2Aug 12-$0.36$1.14
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.01$1.99
$45.00$43.001:2Aug 12-$0.02$1.98
$58.00$55.001:2Aug 10-$1.29$1.71
$53.00$51.001:2Aug 12-$0.45$1.55
$44.00$43.001:2Aug 10-$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 5.22%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.690.500.9%5.22%6.17%827
$52.50Sep 4$2.460.471.9%4.78%6.70%410
$52.00Aug 28$2.390.490.9%4.64%5.59%20226
$53.00Sep 4$2.260.452.9%4.39%7.28%1105
$52.50Aug 28$2.160.461.9%4.19%6.12%--287
$53.50Sep 4$2.060.423.9%4.00%7.86%--28
$52.00Aug 21$2.050.480.9%3.98%4.93%242.1K
$53.00Aug 28$1.960.432.9%3.81%6.70%--196
$54.00Sep 4$1.880.404.8%3.65%8.48%--21
$52.50Aug 21$1.810.451.9%3.51%5.44%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 10,559
Total Puts 8,023
Put/Call Ratio 0.76
Net Difference 2,536

Prior's Put/Call Breakdown

Total Calls 14,955
Total Puts 21,808
Put/Call Ratio 1.46
Net Difference -6,853

Prior 7-Day Put/Call Summary

Total Calls 322,219
Total Puts 220,100
Average Put/Call Ratio 0.78
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