Tour v452
SLV
iShares Silver Trust
$51.37 -0.64%
(7/29 10:45) ◀
|
Wednesday, July 29, 2026 (10:50am)
January 2026
|
▶ (7/29 10:55)
◀ 7/29 10:50 ▶

Option Volume

Detail
ℹ
Current (07/29 10:50am) 39,279
Calls: 24,724 (63%)
Puts: 14,555 (37%)
Prior (07/28) 68,054
Calls: 38,475 (57%)
Puts: 29,579 (43%)
Current vs Prior -42.28%
Calls: -35.74% (Calls)
Puts: -50.79% (Puts)
Prior 7-Day Total 631,309
Calls: 384,088 (61%)
Puts: 247,221 (39%)
Prior 7-Day Average 90,187
Calls: 54,869 (61%)
Puts: 35,317 (39%)
Current vs Prior 7-Day Avg -56.45%
Calls: -54.94%
Puts: -58.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:50am) $11.34M
Calls: $7.74M (68%)
Puts: $3.60M (32%)
Prior (07/28) $10.26M
Calls: $6.53M (64%)
Puts: $3.72M (36%)
Current vs Prior +10.59%
Calls: +18.49%
Puts: -3.28%
Prior 7-Day Total $112.61M
Calls: $72.06M (64%)
Puts: $40.55M (36%)
Prior 7-Day Average $16.09M
Calls: $10.29M (64%)
Puts: $5.79M (36%)
Current vs Prior 7-Day Avg -29.50%
Calls: -24.80%
Puts: -37.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:50am) 0.59
Prior (07/28) 0.77
Current vs Prior -23.42%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -3.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 10:50am) 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 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 2.63% | 4.19%4.19% | 6.50%9.44% | 13.53%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -5.65% | -3.40%-3.40% | +3.75%+3.20% | +1.37%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -8.74% | -2.66%+28.13% | +9.55%+0.04% | -0.41%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -5.65% | -3.40%-3.40% | +3.75%+3.20% | +1.37%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.12% | 8.79%
Calls: 6.76% | 9.65%
Puts: 11.48% | 7.92%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -26.92% | -5.89%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -31.77% | -10.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($7.74M). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 23% - 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
10:50BULLISHBULLISHBULLISH
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 427 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 146.706.80$6.751.5%--0.8949
$42.00Aug 219.609.75$9.681.5%--0.9227
$46.00Aug 145.805.90$5.851.7%--0.8616
$43.00Aug 218.658.80$8.731.7%--0.9150
$44.00Aug 287.908.05$7.981.9%--0.8725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 49.059.20$9.131.6%40.838
$60.00Aug 288.959.10$9.021.7%--0.86277
$59.50Aug 288.508.65$8.571.8%--0.8424
$59.50Aug 148.208.35$8.271.8%60.917
$59.00Aug 288.058.20$8.131.8%--0.83148

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 290.050.06$0.0616.7%1.6K0.103.5K
$56.00Jul 310.050.06$0.0616.7%590.052.1K
$55.50Jul 310.060.07$0.0714.3%220.061.4K
$61.00Aug 70.070.08$0.0812.5%80.04926
$55.00Jul 310.080.09$0.0911.1%4970.087.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$47.50Jul 310.070.08$0.0812.5%500.07577
$48.00Jul 310.100.12$0.1118.2%1070.097.6K
$44.50Aug 70.110.13$0.1216.7%200.0651
$45.00Aug 70.130.15$0.1414.3%1130.071.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.759.95$9.852.0%911.0075
$42.00Jul 299.259.45$9.352.1%801.007
$42.50Jul 298.758.95$8.852.3%881.0013
$43.00Jul 298.258.45$8.352.4%561.0019
$43.50Jul 297.757.95$7.852.5%341.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 299.059.25$9.152.2%90.991
$61.00Jul 299.559.75$9.652.1%130.991
$61.50Jul 2910.0510.25$10.152.0%100.99--
$58.50Jul 297.057.25$7.152.8%120.991
$59.00Jul 297.557.75$7.652.6%110.99--

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 34.3K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.300.34$0.3212.5%3.3K0.16235
$52.00Jul 290.240.26$0.258.0%2.1K0.311.3K
$54.50Jul 290.000.01$0.01100.0%1.9K0.01865
$53.00Jul 290.050.06$0.0616.7%1.6K0.103.5K
$52.00Jul 310.630.68$0.667.6%1.5K0.401.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.020.03$0.0333.3%2.0K0.041.1K
$50.00Jul 290.090.11$0.1020.0%1.2K0.152.5K
$50.00Jul 310.430.47$0.458.9%8140.299.6K
$47.00Aug 100.320.38$0.3517.1%6110.152.4K
$52.00Jul 290.850.92$0.897.9%6090.691.4K

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 252.4%, max 504.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21308.9%54.4%467.6%8034
$41.50Jul 29Aug 14325.5%59.4%448.4%9195
$61.00Jul 29Sep 4264.6%48.3%448.1%1185
$43.00Jul 29Aug 21276.0%53.1%419.7%5669
$42.50Jul 29Aug 14292.4%57.1%411.8%88119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4308.9%51.1%504.6%11.9K
$43.00Jul 29Sep 4276.0%49.5%457.6%173
$41.50Jul 29Aug 14325.5%59.4%448.4%--84
$61.00Jul 29Aug 28264.6%49.0%439.8%1327
$42.50Jul 29Aug 14292.4%57.1%411.8%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 14.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.10$1.40$0.1014.00$57.10
$56.00$57.00Aug 12$0.12$0.88$0.127.33$56.12
$55.00$56.00Aug 12$0.16$0.84$0.165.25$55.16
$54.00$55.00Aug 10$0.19$0.81$0.194.26$54.19
$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
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$44.00$43.00Sep 4$0.13$0.87$0.136.69$43.87
$48.00$46.00Aug 12$0.31$1.69$0.315.45$47.69
$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. 263 found (best R:R 10.11, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.82$1.82$0.1810.11$44.82
$44.00$45.00Aug 21$0.87$0.87$0.136.69$44.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$46.00Aug 21$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$60.00$59.00Sep 4$0.88$0.88$0.127.33$59.12
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 29Aug 3$0.05227.5%61.5%
$46.50Jul 29Jul 31$0.05164.0%69.1%
$47.00Jul 29Jul 31$0.05148.2%70.9%
$55.50Jul 29Jul 31$0.06131.7%63.8%
$55.00Jul 29Jul 31$0.08118.3%61.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 29Jul 31$0.06148.2%70.9%
$47.50Jul 29Jul 31$0.07132.4%67.0%
$55.00Jul 29Jul 31$0.07118.3%61.6%
$55.50Jul 29Jul 31$0.07131.7%63.8%
$56.00Jul 29Jul 31$0.07144.8%67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 2.08% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.46$0.61$1.07$50.43$52.572.08%
$51.00Jul 29$0.74$0.36$1.10$49.90$52.102.14%
$52.00Jul 29$0.25$0.89$1.14$50.86$53.142.22%
$50.50Jul 29$1.06$0.20$1.26$49.24$51.762.45%
$52.50Jul 29$0.12$1.27$1.39$51.11$53.892.71%
$50.00Jul 29$1.44$0.10$1.54$48.46$51.543.00%
$53.00Jul 29$0.06$1.72$1.78$51.22$54.783.47%
$51.50Jul 31$0.87$1.01$1.88$49.62$53.383.66%
$51.00Jul 31$1.14$0.78$1.92$49.08$52.923.74%
$49.50Jul 29$1.89$0.06$1.95$47.55$51.453.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.23% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.50Jul 29$0.06$0.06$0.12$49.38$53.12
$53.00$50.00Jul 29$0.06$0.10$0.16$49.84$53.16
$52.50$49.50Jul 29$0.12$0.06$0.18$49.32$52.68
$52.50$50.00Jul 29$0.12$0.10$0.22$49.78$52.72
$53.00$50.50Jul 29$0.06$0.20$0.26$50.24$53.26
$52.00$49.50Jul 29$0.25$0.06$0.31$49.19$52.31
$52.50$50.50Jul 29$0.12$0.20$0.32$50.18$52.82
$52.00$50.00Jul 29$0.25$0.10$0.35$49.65$52.35
$53.00$51.00Jul 29$0.06$0.36$0.42$50.58$53.42
$52.00$50.50Jul 29$0.25$0.20$0.45$50.05$52.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 6.14, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
46/4749/50Aug 28$0.86$0.146.14$46.14$49.86
44/4548/49Aug 21$0.83$0.174.88$44.17$48.83
47/4848/49Aug 21$0.83$0.174.88$46.67$48.83
44/4548/49Aug 28$0.83$0.174.88$44.17$48.83
47/4848/49Aug 28$0.82$0.184.56$46.68$48.82
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
48/4850/51Aug 28$0.40$0.104.00$47.60$50.90
48/4850/51Aug 28$0.40$0.104.00$48.10$50.90
49/5052/52Aug 28$0.40$0.104.00$49.10$52.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 28$0.05$0.9519.00
$44.00$45.00$46.00Aug 5$0.06$0.9415.67
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$53.00$54.00$55.00Aug 10$0.07$0.9313.29
$49.00$50.00$51.00Sep 4$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.03, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.55$1.45
$57.00$58.501:2Aug 12-$0.12$1.38
$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-$0.03$1.97
$51.00$49.001:2Aug 12-$0.16$1.84
$58.00$55.001:2Aug 10-$1.38$1.62
$44.00$43.001:2Aug 10-$0.06$0.94
$45.00$44.001:2Aug 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. 149 found (best yield 5.53%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.840.520.2%5.53%5.78%1218
$52.00Sep 4$2.640.491.2%5.14%6.37%1627
$51.50Aug 28$2.570.520.2%5.00%5.26%1338
$52.50Sep 4$2.420.472.2%4.71%6.91%410
$52.00Aug 28$2.330.491.2%4.54%5.76%26226
$53.00Sep 4$2.210.443.2%4.30%7.48%4105
$51.50Aug 21$2.200.510.2%4.28%4.54%2444
$52.50Aug 28$2.110.462.2%4.11%6.31%--287
$52.00Aug 21$2.000.481.2%3.89%5.12%372.1K
$53.50Sep 4$2.000.414.2%3.89%8.04%--28

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 24,724
Total Puts 14,555
Put/Call Ratio 0.59
Net Difference 10,169

Prior's Put/Call Breakdown

Total Calls 38,475
Total Puts 29,579
Put/Call Ratio 0.77
Net Difference 8,896

Prior 7-Day Put/Call Summary

Total Calls 384,088
Total Puts 247,221
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