Tour v452
SLV
iShares Silver Trust
$51.40 -0.59%
(7/29 10:40) ◀
|
Wednesday, July 29, 2026 (10:45am)
January 2026
|
▶ (7/29 10:50)
◀ 7/29 10:45 ▶

Option Volume

Detail
ℹ
Current (07/29 10:45am) 36,882
Calls: 23,541 (64%)
Puts: 13,341 (36%)
Prior (07/28) 67,307
Calls: 37,948 (56%)
Puts: 29,359 (44%)
Current vs Prior -45.20%
Calls: -37.97% (Calls)
Puts: -54.56% (Puts)
Prior 7-Day Total 626,218
Calls: 381,080 (61%)
Puts: 245,138 (39%)
Prior 7-Day Average 89,459
Calls: 54,440 (61%)
Puts: 35,019 (39%)
Current vs Prior 7-Day Avg -58.77%
Calls: -56.76%
Puts: -61.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:45am) $10.77M
Calls: $7.42M (69%)
Puts: $3.36M (31%)
Prior (07/28) $9.90M
Calls: $6.14M (62%)
Puts: $3.76M (38%)
Current vs Prior +8.84%
Calls: +20.85%
Puts: -10.74%
Prior 7-Day Total $110.34M
Calls: $70.68M (64%)
Puts: $39.67M (36%)
Prior 7-Day Average $15.76M
Calls: $10.10M (64%)
Puts: $5.67M (36%)
Current vs Prior 7-Day Avg -31.65%
Calls: -26.54%
Puts: -40.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:45am) 0.57
Prior (07/28) 0.77
Current vs Prior -26.75%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -6.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 10:45am) 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 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 2.59% | 4.16%4.16% | 6.42%9.38% | 13.54%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -7.10% | -3.91%-3.91% | +2.45%+2.50% | +1.46%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -10.15% | -3.17%+27.46% | +8.17%-0.64% | -0.32%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -7.10% | -3.91%-3.91% | +2.45%+2.50% | +1.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.59% | 7.02%
Calls: 8.11% | 6.90%
Puts: 5.08% | 7.14%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -47.20% | -24.84%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -50.70% | -28.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.42M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.57. 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
10:45BULLISHBULLISHBULLISH
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 429 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.103.15$3.131.6%380.6211.3K
$43.00Aug 218.708.85$8.771.7%--0.9150
$44.00Aug 287.958.10$8.031.9%--0.8725
$44.00Aug 217.757.90$7.831.9%--0.8919
$41.50Jul 299.8010.00$9.902.0%911.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.8510.00$9.931.5%--0.8726
$60.00Aug 288.909.05$8.981.7%--0.86277
$57.00Aug 145.906.00$5.951.7%--0.84149
$59.50Aug 288.458.60$8.521.8%--0.8424
$59.00Sep 48.158.30$8.231.8%10.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%570.052.1K
$55.50Jul 310.060.07$0.0714.3%210.061.4K
$61.00Aug 70.070.08$0.0812.5%80.04926
$60.00Aug 70.080.09$0.0911.1%520.057.7K
$55.00Jul 310.090.10$0.1010.0%4850.097.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 310.060.07$0.0714.3%470.06577
$44.00Aug 70.080.09$0.0911.1%--0.04270
$45.00Aug 70.130.14$0.147.1%1130.061.1K
$48.50Jul 310.140.16$0.1513.3%1450.12774
$45.50Aug 70.140.17$0.1618.8%--0.0713

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.8010.00$9.902.0%911.0075
$42.00Jul 299.309.50$9.402.1%711.007
$42.50Jul 298.809.00$8.902.2%791.0013
$43.00Jul 298.308.50$8.402.4%561.0019
$43.50Jul 297.808.00$7.902.5%341.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 316.006.20$6.103.3%21.00522
$58.00Jul 316.506.70$6.603.0%21.00151
$58.50Jul 317.007.20$7.102.8%11.00176
$59.00Jul 317.507.70$7.602.6%--1.00201
$59.50Jul 318.008.20$8.102.5%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 32.2K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.310.36$0.3414.7%3.3K0.17235
$52.00Jul 290.250.28$0.2711.1%2.0K0.321.3K
$54.50Jul 290.000.01$0.01100.0%1.9K0.01865
$53.00Jul 290.050.07$0.0633.3%1.6K0.103.5K
$52.00Jul 310.640.69$0.677.5%1.5K0.411.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%2.0K0.031.1K
$50.00Jul 290.080.10$0.0922.2%7400.142.5K
$47.00Aug 100.310.36$0.3414.7%6110.142.4K
$52.00Jul 290.840.89$0.875.7%5920.681.4K
$51.00Jul 310.720.78$0.758.0%5910.421.8K

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 259.6%, max 560.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21333.6%54.4%513.5%7134
$41.50Jul 29Aug 14352.5%59.5%492.6%9195
$43.00Jul 29Aug 21298.9%52.6%468.0%5669
$61.00Jul 29Sep 4261.6%48.2%442.3%--185
$44.00Jul 29Aug 28264.9%49.2%438.4%5937
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4333.6%50.5%560.3%11.9K
$43.00Jul 29Sep 4298.9%49.2%507.5%173
$41.50Jul 29Aug 14352.5%59.5%492.6%--84
$44.00Jul 29Sep 4264.9%48.0%451.7%148
$61.00Jul 29Aug 28261.6%49.0%434.0%1327

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 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.11$1.39$0.1112.64$57.11
$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$0.17$0.83$0.174.88$55.17
$53.00$53.50Jul 31$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$44.00$43.00Sep 4$0.12$0.88$0.127.33$43.88
$45.00$44.00Aug 21$0.13$0.87$0.136.69$44.87
$48.00$46.00Aug 12$0.31$1.69$0.315.45$47.69
$45.00$44.00Sep 4$0.16$0.84$0.165.25$44.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 14.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.85$1.85$0.1512.33$44.85
$44.00$45.00Aug 21$0.88$0.88$0.127.33$44.88
$48.00$49.00Aug 3$0.86$0.86$0.146.14$48.86
$47.00$49.00Aug 5$1.72$1.72$0.286.14$48.72
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Aug 5$1.40$1.40$0.1014.00$56.10
$58.00$55.00Aug 10$2.72$2.72$0.289.71$55.28
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$59.00$58.00Sep 4$0.88$0.88$0.127.33$58.12
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06129.5%62.5%
$46.50Jul 29Jul 31$0.07179.8%66.0%
$47.00Jul 29Jul 31$0.07148.7%65.2%
$55.00Jul 29Jul 31$0.09116.1%62.1%
$47.50Jul 29Jul 31$0.10133.0%65.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.05129.5%62.5%
$47.50Jul 29Jul 31$0.06133.0%65.1%
$48.00Jul 29Jul 31$0.09117.3%64.4%
$54.50Jul 29Jul 31$0.10102.4%59.9%
$48.50Jul 29Jul 31$0.14101.5%63.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 2.08% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.48$0.59$1.07$50.43$52.572.08%
$51.00Jul 29$0.74$0.36$1.10$49.90$52.102.14%
$52.00Jul 29$0.27$0.87$1.14$50.86$53.142.22%
$50.50Jul 29$1.08$0.19$1.27$49.23$51.772.47%
$52.50Jul 29$0.14$1.22$1.36$51.14$53.862.65%
$50.00Jul 29$1.50$0.09$1.59$48.41$51.593.09%
$53.00Jul 29$0.06$1.65$1.71$51.29$54.713.33%
$51.50Jul 31$0.89$0.98$1.87$49.63$53.373.64%
$51.00Jul 31$1.16$0.75$1.91$49.09$52.913.72%
$52.00Jul 31$0.67$1.24$1.91$50.09$53.913.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.50Jul 29$0.06$0.04$0.10$49.40$53.10
$53.00$50.00Jul 29$0.06$0.09$0.15$49.85$53.15
$52.50$49.50Jul 29$0.14$0.04$0.18$49.32$52.68
$52.50$50.00Jul 29$0.14$0.09$0.23$49.77$52.73
$53.00$50.50Jul 29$0.06$0.19$0.25$50.25$53.25
$52.00$49.50Jul 29$0.27$0.04$0.31$49.19$52.31
$52.50$50.50Jul 29$0.14$0.19$0.33$50.17$52.83
$52.00$50.00Jul 29$0.27$0.09$0.36$49.64$52.36
$53.00$51.00Jul 29$0.06$0.36$0.42$50.58$53.42
$52.00$50.50Jul 29$0.27$0.19$0.46$50.04$52.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 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
52/5354/55Aug 12$0.84$0.165.25$52.16$54.84
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
44/4548/49Aug 21$0.82$0.184.56$44.18$48.82
45/4649/50Aug 28$0.82$0.184.56$45.18$49.82
47/4848/49Aug 21$0.81$0.194.26$46.69$48.81
48/4849/50Aug 28$0.81$0.194.26$47.69$49.81
52/5254/54Aug 10$0.40$0.104.00$51.60$53.90
52/5354/55Aug 10$0.80$0.204.00$52.20$54.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 20.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 12$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
$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
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Sep 4$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$49.50$50.00$50.50Jul 29$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. 172 found (best net $-0.01, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.54$1.46
$57.00$58.501:2Aug 12-$0.11$1.39
$52.50$54.001:2Aug 12-$0.33$1.17
$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-$0.01$1.99
$51.00$49.001:2Aug 12-$0.15$1.85
$58.00$55.001:2Aug 10-$1.31$1.69
$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. 148 found (best yield 5.58%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.870.520.2%5.58%5.78%1218
$52.00Sep 4$2.640.491.2%5.14%6.30%1627
$51.50Aug 28$2.570.520.2%5.00%5.19%1338
$52.50Sep 4$2.420.472.1%4.71%6.85%410
$52.00Aug 28$2.330.491.2%4.53%5.70%26226
$51.50Aug 21$2.240.510.2%4.36%4.55%2444
$53.00Sep 4$2.210.443.1%4.30%7.41%4105
$52.50Aug 28$2.110.462.1%4.11%6.25%--287
$53.50Sep 4$2.010.424.1%3.91%8.00%--28
$52.00Aug 21$2.000.481.2%3.89%5.06%352.1K

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 23,541
Total Puts 13,341
Put/Call Ratio 0.57
Net Difference 10,200

Prior's Put/Call Breakdown

Total Calls 37,948
Total Puts 29,359
Put/Call Ratio 0.77
Net Difference 8,589

Prior 7-Day Put/Call Summary

Total Calls 381,080
Total Puts 245,138
Average Put/Call Ratio 0.61
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