Tour v452
SLV
iShares Silver Trust
$51.56 -0.27%
(7/29 10:25) ◀
|
Wednesday, July 29, 2026 (10:30am)
January 2026
|
▶ (7/29 10:35)
◀ 7/29 10:30 ▶

Option Volume

Detail
ℹ
Current (07/29 10:30am) 33,092
Calls: 21,438 (65%)
Puts: 11,654 (35%)
Prior (07/28) 62,473
Calls: 35,618 (57%)
Puts: 26,855 (43%)
Current vs Prior -47.03%
Calls: -39.81% (Calls)
Puts: -56.60% (Puts)
Prior 7-Day Total 596,348
Calls: 358,538 (60%)
Puts: 237,810 (40%)
Prior 7-Day Average 85,192
Calls: 51,219 (60%)
Puts: 33,972 (40%)
Current vs Prior 7-Day Avg -61.16%
Calls: -58.15%
Puts: -65.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:30am) $9.09M
Calls: $6.36M (70%)
Puts: $2.72M (30%)
Prior (07/28) $8.28M
Calls: $4.82M (58%)
Puts: $3.46M (42%)
Current vs Prior +9.83%
Calls: +32.14%
Puts: -21.24%
Prior 7-Day Total $100.65M
Calls: $63.79M (63%)
Puts: $36.86M (37%)
Prior 7-Day Average $14.38M
Calls: $9.11M (63%)
Puts: $5.27M (37%)
Current vs Prior 7-Day Avg -36.79%
Calls: -30.16%
Puts: -48.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:30am) 0.54
Prior (07/28) 0.75
Current vs Prior -27.90%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -17.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 10:30am) 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% | 4.11%4.11% | 6.42%9.41% | 13.54%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -8.08% | -5.10%-5.10% | +2.44%+2.82% | +1.43%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -11.10% | -4.37%+25.87% | +8.16%-0.33% | -0.35%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -8.08% | -5.10%-5.10% | +2.44%+2.82% | +1.43%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.80% | 7.00%
Calls: 12.28% | 6.12%
Puts: 9.33% | 7.89%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -13.46% | -25.05%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -19.20% | -28.43%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.36M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 28% - sentiment shifting bullish.

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 NEUTRAL
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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 419 of results (avg 4.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.958.05$8.001.3%--0.9019
$44.00Aug 288.108.25$8.181.8%--0.8825
$47.50Aug 285.205.30$5.251.9%--0.7690
$41.50Jul 2910.0010.20$10.102.0%491.0075
$47.00Aug 74.854.95$4.902.0%--0.8826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 217.707.80$7.751.3%--0.85248
$58.50Aug 147.107.20$7.151.4%--0.8846
$58.00Aug 216.806.90$6.851.5%20.82292
$61.00Aug 289.659.80$9.731.5%--0.8626
$61.00Aug 219.559.70$9.631.6%10.894.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%570.052.1K
$55.50Jul 310.070.08$0.0812.5%200.071.4K
$61.00Aug 70.070.08$0.0812.5%80.04926
$55.00Jul 310.090.10$0.1010.0%4080.097.2K
$59.00Aug 70.100.12$0.1118.2%180.06389
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 310.060.07$0.0714.3%450.06577
$45.00Aug 70.110.13$0.1216.7%130.061.1K
$48.50Jul 310.120.14$0.1315.4%1440.10774
$50.50Jul 290.140.16$0.1513.3%3190.201.2K
$45.50Aug 70.140.16$0.1513.3%--0.0713

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 59.559.75$9.652.1%--1.0048
$41.50Jul 2910.0010.20$10.102.0%491.0075
$42.00Jul 299.509.70$9.602.1%431.007
$42.50Jul 299.009.20$9.102.2%511.0013
$43.00Jul 298.508.70$8.602.3%551.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.823.00$2.916.2%21.0064
$55.00Jul 293.353.50$3.434.4%11.00206
$55.50Jul 293.804.00$3.905.1%41.0024
$56.00Jul 294.304.50$4.404.5%41.0037
$56.50Jul 294.805.00$4.904.1%11.004

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 29.0K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.330.38$0.3613.9%3.3K0.18235
$52.00Jul 290.310.35$0.3312.1%1.9K0.381.3K
$54.50Jul 290.000.01$0.01100.0%1.8K0.01865
$52.00Jul 310.710.76$0.746.8%1.5K0.441.7K
$53.00Jul 290.060.08$0.0728.6%1.4K0.123.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%1.9K0.031.1K
$47.00Aug 100.300.34$0.3212.5%6110.142.4K
$52.00Jul 290.710.78$0.759.3%5580.621.4K
$51.50Jul 290.470.51$0.498.2%5160.471.1K
$50.00Jul 290.060.08$0.0728.6%4850.112.5K

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 242.4%, max 499.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21306.6%55.6%451.6%4334
$41.50Jul 29Aug 14322.7%60.3%434.8%4995
$61.00Jul 29Sep 4249.9%48.1%419.7%--185
$43.00Jul 29Aug 21274.8%53.3%415.5%5569
$42.50Jul 29Aug 14290.6%57.7%403.5%51119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4306.6%51.2%499.0%--1.9K
$43.00Jul 29Sep 4274.8%49.9%450.6%--73
$41.50Jul 29Aug 14322.7%60.3%434.8%--84
$61.00Jul 29Aug 28249.9%48.5%414.7%327
$42.50Jul 29Aug 14290.6%57.7%403.5%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 11.50, avg 1.98)

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
$56.00$57.00Aug 12$0.12$0.88$0.127.33$56.12
$55.00$56.00Aug 12$0.18$0.82$0.184.56$55.18
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 21$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 4$0.11$0.89$0.118.09$43.89
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$45.00$44.00Sep 4$0.14$0.86$0.146.14$44.86
$48.00$46.00Aug 12$0.29$1.71$0.295.90$47.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 19.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.87$1.87$0.1314.38$44.87
$43.00$44.00Aug 3$0.88$0.88$0.127.33$43.88
$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
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 3$1.90$1.90$0.1019.00$56.10
$56.00$55.00Aug 5$0.90$0.90$0.109.00$55.10
$58.00$55.00Aug 10$2.70$2.70$0.309.00$55.30
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 29Aug 3$0.05227.8%63.2%
$46.00Jul 29Jul 31$0.05181.6%74.1%
$55.50Jul 29Jul 31$0.07120.4%61.6%
$46.50Jul 29Jul 31$0.08166.4%68.3%
$47.00Jul 29Jul 31$0.08151.1%67.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.05120.4%61.6%
$47.50Jul 29Jul 31$0.06135.9%67.6%
$55.00Jul 29Jul 31$0.07107.3%59.0%
$48.00Jul 29Jul 31$0.08120.6%65.5%
$48.50Jul 29Jul 31$0.12105.3%64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 263 found (cheapest 2.06% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.57$0.49$1.06$50.44$52.562.06%
$52.00Jul 29$0.33$0.75$1.08$50.92$53.082.09%
$51.00Jul 29$0.88$0.29$1.17$49.83$52.172.27%
$52.50Jul 29$0.16$1.09$1.25$51.25$53.752.42%
$50.50Jul 29$1.22$0.15$1.37$49.13$51.872.66%
$53.00Jul 29$0.07$1.47$1.54$51.46$54.542.99%
$50.00Jul 29$1.64$0.07$1.71$48.29$51.713.32%
$51.50Jul 31$0.98$0.87$1.85$49.65$53.353.59%
$52.00Jul 31$0.74$1.14$1.88$50.12$53.883.65%
$51.00Jul 31$1.29$0.67$1.96$49.04$52.963.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.12% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.03$0.03$0.06$49.44$53.56
$53.00$49.50Jul 29$0.07$0.03$0.10$49.40$53.10
$53.50$50.00Jul 29$0.03$0.07$0.10$49.90$53.60
$53.00$50.00Jul 29$0.07$0.07$0.14$49.86$53.14
$53.50$50.50Jul 29$0.03$0.15$0.18$50.32$53.68
$52.50$49.50Jul 29$0.16$0.03$0.19$49.31$52.69
$53.00$50.50Jul 29$0.07$0.15$0.22$50.28$53.22
$52.50$50.00Jul 29$0.16$0.07$0.23$49.77$52.73
$52.50$50.50Jul 29$0.16$0.15$0.31$50.19$52.81
$53.50$51.00Jul 29$0.03$0.29$0.32$50.68$53.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 6.14, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
44/4548/49Aug 28$0.82$0.184.56$44.18$48.82
46/4749/50Aug 28$0.82$0.184.56$46.18$49.82
44/4548/49Aug 21$0.81$0.194.26$44.19$48.81
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
48/4851/52Aug 28$0.40$0.104.00$47.60$51.40
48/4952/52Aug 28$0.40$0.104.00$48.60$51.90
48/4952/52Sep 4$0.40$0.104.00$48.60$52.40
49/5051/52Aug 5$0.39$0.113.55$49.11$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 12$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$48.00$49.00$50.00Aug 3$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.07$1.4320.43
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$52.00$53.00$54.00Aug 10$0.09$0.9110.11
$50.50$51.00$51.50Aug 3$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.01, 170 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.61$1.39
$57.00$58.501:2Aug 12-$0.11$1.39
$52.50$54.001:2Aug 12-$0.37$1.13
$58.00$59.001:2Aug 7-$0.07$0.93
$59.00$60.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.01$1.99
$58.00$55.001:2Aug 10-$1.18$1.82
$53.00$51.001:2Aug 12-$0.44$1.56
$44.00$43.001:2Aug 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. 140 found (best yield 5.26%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.710.510.8%5.26%6.11%1627
$52.50Sep 4$2.500.481.8%4.85%6.67%410
$52.00Aug 28$2.420.500.8%4.69%5.55%26226
$53.00Sep 4$2.280.452.8%4.42%7.21%1105
$52.50Aug 28$2.190.471.8%4.25%6.07%--287
$52.00Aug 21$2.090.500.8%4.05%4.91%312.1K
$53.50Sep 4$2.090.433.8%4.05%7.82%--28
$53.00Aug 28$2.000.442.8%3.88%6.67%1196
$54.00Sep 4$1.900.404.7%3.69%8.42%--21
$52.50Aug 21$1.880.461.8%3.65%5.47%211.3K

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 21,438
Total Puts 11,654
Put/Call Ratio 0.54
Net Difference 9,784

Prior's Put/Call Breakdown

Total Calls 35,618
Total Puts 26,855
Put/Call Ratio 0.75
Net Difference 8,763

Prior 7-Day Put/Call Summary

Total Calls 358,538
Total Puts 237,810
Average Put/Call Ratio 0.66
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