Tour v452
SLV
iShares Silver Trust
$51.53 -0.33%
(7/29 10:35) ◀
|
Wednesday, July 29, 2026 (10:40am)
January 2026
|
▶ (7/29 10:45)
◀ 7/29 10:40 ▶

Option Volume

Detail
ℹ
Current (07/29 10:40am) 35,839
Calls: 22,934 (64%)
Puts: 12,905 (36%)
Prior (07/28) 66,251
Calls: 37,333 (56%)
Puts: 28,918 (44%)
Current vs Prior -45.90%
Calls: -38.57% (Calls)
Puts: -55.37% (Puts)
Prior 7-Day Total 616,725
Calls: 373,845 (61%)
Puts: 242,880 (39%)
Prior 7-Day Average 88,103
Calls: 53,406 (61%)
Puts: 34,697 (39%)
Current vs Prior 7-Day Avg -59.32%
Calls: -57.06%
Puts: -62.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:40am) $10.21M
Calls: $7.11M (70%)
Puts: $3.10M (30%)
Prior (07/28) $9.43M
Calls: $5.72M (61%)
Puts: $3.71M (39%)
Current vs Prior +8.28%
Calls: +24.20%
Puts: -16.31%
Prior 7-Day Total $107.46M
Calls: $68.70M (64%)
Puts: $38.76M (36%)
Prior 7-Day Average $15.35M
Calls: $9.81M (64%)
Puts: $5.54M (36%)
Current vs Prior 7-Day Avg -33.48%
Calls: -27.56%
Puts: -43.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:40am) 0.56
Prior (07/28) 0.77
Current vs Prior -27.36%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -9.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 10:40am) 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 2.54% | 4.08%4.08% | 6.38%9.35% | 13.58%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -8.73% | -5.94%-5.94% | +1.88%+2.24% | +1.78%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -11.72% | -5.22%+24.76% | +7.57%-0.89% | -0.00%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -8.73% | -5.94%-5.94% | +1.88%+2.24% | +1.78%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.88% | 6.64%
Calls: 9.26% | 6.32%
Puts: 6.49% | 6.96%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -36.86% | -28.91%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -41.05% | -32.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.11M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 27% - 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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
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 437 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.908.00$7.951.3%--0.9019
$41.50Aug 1410.1010.30$10.202.0%--0.9620
$41.50Jul 299.9510.15$10.052.0%861.0075
$42.00Aug 219.759.95$9.852.0%--0.9427
$42.00Aug 59.509.70$9.602.1%--0.9848
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 48.058.15$8.101.2%10.79--
$59.00Aug 217.757.85$7.801.3%--0.85248
$57.50Aug 286.606.70$6.651.5%--0.7818
$61.00Aug 289.709.85$9.771.5%--0.8626
$60.00Aug 288.808.95$8.881.7%--0.85277

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%570.052.1K
$61.00Aug 70.070.08$0.0812.5%80.04926
$55.00Jul 310.090.10$0.1010.0%4560.097.2K
$59.00Aug 70.100.12$0.1118.2%180.06389
$54.50Jul 310.120.13$0.137.7%640.111.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 310.060.07$0.0714.3%450.06577
$50.00Jul 290.070.08$0.0812.5%7390.122.5K
$44.00Aug 70.080.09$0.0911.1%--0.04270
$48.00Jul 310.090.10$0.1010.0%1020.087.6K
$45.00Aug 70.110.13$0.1216.7%130.061.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.9510.15$10.052.0%861.0075
$42.00Jul 299.459.65$9.552.1%431.007
$42.50Jul 298.959.15$9.052.2%511.0013
$43.00Jul 298.458.65$8.552.3%551.0019
$43.50Jul 297.958.15$8.052.5%331.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.883.05$2.975.7%21.0064
$55.00Jul 293.353.55$3.455.8%11.00206
$55.50Jul 293.854.05$3.955.1%41.0024
$56.00Jul 294.354.55$4.454.5%41.0037
$56.50Jul 294.855.05$4.954.0%11.004

Most actively traded options today. High liquidity = easy entry/exit. 380 active (total vol 31.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.330.36$0.358.6%3.3K0.17235
$52.00Jul 290.290.30$0.303.3%2.0K0.361.3K
$54.50Jul 290.000.01$0.01100.0%1.9K0.01865
$53.00Jul 290.060.08$0.0728.6%1.5K0.123.5K
$52.00Jul 310.690.73$0.715.6%1.5K0.431.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%2.0K0.031.1K
$50.00Jul 290.070.08$0.0812.5%7390.122.5K
$47.00Aug 100.300.35$0.3215.6%6110.142.4K
$51.00Jul 310.670.72$0.707.1%5910.401.8K
$52.00Jul 290.740.79$0.776.5%5780.641.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 246.6%, max 505.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21309.3%55.2%460.0%4334
$41.50Jul 29Aug 14325.7%60.1%441.8%8695
$61.00Jul 29Sep 4255.4%48.0%432.3%--185
$43.00Jul 29Aug 21277.0%53.2%420.7%5569
$42.50Jul 29Aug 14293.1%57.5%409.9%51119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4309.3%51.0%505.9%--1.9K
$43.00Jul 29Sep 4277.0%49.8%456.7%--73
$41.50Jul 29Aug 14325.7%60.1%441.8%--84
$61.00Jul 29Aug 28255.4%48.7%424.7%1327
$42.50Jul 29Aug 14293.1%57.5%409.9%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 12.64, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.11$1.39$0.1112.64$57.11
$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
$53.50$54.00Aug 3$0.10$0.40$0.104.00$53.60
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
$48.00$46.00Aug 12$0.30$1.70$0.305.67$47.70
$45.00$44.00Sep 4$0.15$0.85$0.155.67$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 19.00, avg 1.56)

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$1.71$1.71$0.295.90$48.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.90$1.90$0.1019.00$58.10
$58.00$55.00Aug 10$2.73$2.73$0.2710.11$55.27
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$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. 36 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06124.2%61.8%
$47.00Jul 29Jul 31$0.08151.4%66.9%
$55.00Jul 29Jul 31$0.09110.9%60.2%
$47.50Jul 29Jul 31$0.10135.9%66.7%
$48.00Jul 29Jul 31$0.10120.4%65.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05255.4%58.9%
$47.50Jul 29Jul 31$0.06135.9%66.7%
$48.00Jul 29Jul 31$0.09120.4%65.4%
$54.50Jul 29Jul 31$0.1097.3%58.0%
$55.00Jul 29Jul 31$0.10110.9%60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 265 found (cheapest 2.02% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.54$0.50$1.04$50.46$52.542.02%
$52.00Jul 29$0.30$0.77$1.07$50.93$53.072.08%
$51.00Jul 29$0.83$0.30$1.13$49.87$52.132.19%
$52.50Jul 29$0.15$1.11$1.26$51.24$53.762.45%
$50.50Jul 29$1.19$0.16$1.35$49.15$51.852.62%
$53.00Jul 29$0.07$1.54$1.61$51.39$54.613.12%
$50.00Jul 29$1.62$0.08$1.70$48.30$51.703.30%
$51.50Jul 31$0.95$0.90$1.85$49.65$53.353.59%
$52.00Jul 31$0.71$1.15$1.86$50.14$53.863.61%
$51.00Jul 31$1.23$0.70$1.93$49.07$52.933.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.16% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.04$0.04$0.08$49.42$53.58
$53.00$49.50Jul 29$0.07$0.04$0.11$49.39$53.11
$53.50$50.00Jul 29$0.04$0.08$0.12$49.88$53.62
$53.00$50.00Jul 29$0.07$0.08$0.15$49.85$53.15
$52.50$49.50Jul 29$0.15$0.04$0.19$49.31$52.69
$53.50$50.50Jul 29$0.04$0.16$0.20$50.30$53.70
$52.50$50.00Jul 29$0.15$0.08$0.23$49.77$52.73
$53.00$50.50Jul 29$0.07$0.16$0.23$50.27$53.23
$52.50$50.50Jul 29$0.15$0.16$0.31$50.19$52.81
$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. 195 found (best R:R 6.69, avg credit $0.47)

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$0.84$0.165.25$45.16$48.84
45/4649/50Aug 28$0.82$0.184.56$45.18$49.82
44/4548/49Aug 21$0.81$0.194.26$44.19$48.81
47/4848/49Aug 21$0.81$0.194.26$46.69$48.81
52/5354/55Aug 10$0.80$0.204.00$52.20$54.80
48/4850/51Aug 28$0.40$0.104.00$47.60$50.90
48/4849/50Aug 28$0.80$0.204.00$47.70$49.80
48/4951/52Aug 28$0.40$0.104.00$48.60$51.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 12$0.07$0.9313.29
$48.00$49.00$50.00Aug 3$0.08$0.9211.50
$43.00$44.00$45.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$53.00$54.00$55.00Aug 10$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Sep 4$0.07$0.9313.29
$49.00$49.50$50.00Jul 31$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. 173 found (best net $--, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.60$1.40
$57.00$58.501:2Aug 12-$0.12$1.38
$52.50$54.001:2Aug 12-$0.35$1.15
$59.00$60.001:2Aug 7-$0.07$0.93
$60.00$61.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12$0.00$2.00
$51.00$49.001:2Aug 12-$0.13$1.87
$58.00$55.001:2Aug 10-$1.17$1.83
$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 5.24%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.700.500.9%5.24%6.15%1627
$52.50Sep 4$2.480.481.9%4.81%6.70%410
$52.00Aug 28$2.400.500.9%4.66%5.57%26226
$53.00Sep 4$2.270.452.9%4.41%7.26%4105
$52.50Aug 28$2.180.471.9%4.23%6.11%--287
$53.50Sep 4$2.090.423.8%4.06%7.88%--28
$52.00Aug 21$2.070.490.9%4.02%4.93%332.1K
$53.00Aug 28$1.970.442.9%3.82%6.68%1196
$54.00Sep 4$1.890.404.8%3.67%8.46%--21
$52.50Aug 21$1.840.461.9%3.57%5.45%231.3K

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 22,934
Total Puts 12,905
Put/Call Ratio 0.56
Net Difference 10,029

Prior's Put/Call Breakdown

Total Calls 37,333
Total Puts 28,918
Put/Call Ratio 0.77
Net Difference 8,415

Prior 7-Day Put/Call Summary

Total Calls 373,845
Total Puts 242,880
Average Put/Call Ratio 0.62
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