Tour v452
SLV
iShares Silver Trust
$51.49 -0.42%
(7/29 10:50) ◀
|
Wednesday, July 29, 2026 (10:55am)
January 2026
|
▶ (7/29 11:00)
◀ 7/29 10:55 ▶

Option Volume

Detail
ℹ
Current (07/29 10:55am) 40,683
Calls: 25,476 (63%)
Puts: 15,207 (37%)
Prior (07/28) 69,112
Calls: 39,164 (57%)
Puts: 29,948 (43%)
Current vs Prior -41.13%
Calls: -34.95% (Calls)
Puts: -49.22% (Puts)
Prior 7-Day Total 637,496
Calls: 387,374 (61%)
Puts: 250,122 (39%)
Prior 7-Day Average 91,070
Calls: 55,339 (61%)
Puts: 35,731 (39%)
Current vs Prior 7-Day Avg -55.33%
Calls: -53.96%
Puts: -57.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 10:55am) $11.82M
Calls: $8.05M (68%)
Puts: $3.77M (32%)
Prior (07/28) $10.36M
Calls: $6.58M (63%)
Puts: $3.79M (37%)
Current vs Prior +14.06%
Calls: +22.33%
Puts: -0.31%
Prior 7-Day Total $114.86M
Calls: $73.44M (64%)
Puts: $41.42M (36%)
Prior 7-Day Average $16.41M
Calls: $10.49M (64%)
Puts: $5.92M (36%)
Current vs Prior 7-Day Avg -27.95%
Calls: -23.30%
Puts: -36.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 10:55am) 0.60
Prior (07/28) 0.76
Current vs Prior -21.94%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -2.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 10:55am) 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 2.60% | 4.20%4.20% | 6.53%9.46% | 13.59%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -6.56% | -3.18%-3.18% | +4.13%+3.38% | +1.86%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -9.63% | -2.43%+28.42% | +9.95%+0.22% | +0.07%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -6.56% | -3.18%-3.18% | +4.13%+3.38% | +1.86%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.10% | 8.23%
Calls: 11.11% | 9.09%
Puts: 15.09% | 7.37%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior +4.97% | -11.88%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -2.00% | -15.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.05M). Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 22% - 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
10:55BULLISHBULLISHBULLISH
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 423 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.153.20$3.181.6%400.6211.3K
$44.00Aug 288.008.15$8.071.9%--0.8725
$44.00Aug 217.858.00$7.931.9%--0.8919
$60.00Aug 280.500.51$0.512.0%40.151.3K
$47.00Aug 145.055.15$5.102.0%--0.8211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 48.108.20$8.151.2%10.80--
$59.00Jul 317.507.60$7.551.3%--0.99201
$60.00Sep 48.959.10$9.021.7%40.838
$60.00Aug 288.859.00$8.931.7%--0.85277
$60.00Aug 148.608.75$8.681.7%50.92138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 290.050.06$0.0616.7%1.9K0.103.5K
$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%5070.087.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$47.50Jul 310.070.08$0.0812.5%500.06577
$50.00Jul 290.080.09$0.0911.1%1.3K0.132.5K
$48.00Jul 310.100.11$0.119.1%1180.087.6K
$44.50Aug 70.110.13$0.1216.7%200.0651

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 299.8510.10$9.982.5%921.0075
$42.00Jul 299.359.60$9.482.6%811.007
$42.50Jul 298.859.10$8.982.8%891.0013
$43.00Jul 298.358.60$8.482.9%571.0019
$43.50Jul 297.858.10$7.983.1%351.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 298.909.15$9.032.8%90.991
$61.00Jul 299.409.65$9.532.6%130.991
$61.50Jul 299.9010.15$10.032.5%100.99--
$58.50Jul 296.907.15$7.033.6%120.991
$59.00Jul 297.407.65$7.533.3%110.99--

Most actively traded options today. High liquidity = easy entry/exit. 421 active (total vol 35.6K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.300.36$0.3318.2%3.3K0.17235
$52.00Jul 290.270.30$0.2910.3%2.1K0.351.3K
$54.50Jul 290.000.01$0.01100.0%1.9K0.01865
$53.00Jul 290.050.06$0.0616.7%1.9K0.103.5K
$52.00Jul 310.690.73$0.715.6%1.5K0.421.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.020.03$0.0333.3%2.0K0.041.1K
$50.00Jul 290.080.09$0.0911.1%1.3K0.132.5K
$50.00Jul 310.390.44$0.4211.9%1.0K0.279.6K
$52.00Jul 290.750.85$0.8012.5%6130.651.4K
$47.00Aug 100.320.37$0.3514.3%6110.142.4K

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 254.2%, max 512.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21315.2%55.1%472.2%8134
$41.50Jul 29Aug 14331.9%60.0%453.5%9295
$61.00Jul 29Sep 4262.7%47.8%450.1%1185
$43.00Jul 29Aug 21282.1%53.5%426.8%5769
$42.50Jul 29Aug 14298.6%58.2%412.9%89119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4315.2%51.5%512.3%11.9K
$43.00Jul 29Sep 4282.1%50.1%463.0%173
$41.50Jul 29Aug 14331.9%60.0%453.5%--84
$61.00Jul 29Aug 28262.7%48.4%442.9%1327
$42.50Jul 29Aug 14298.6%58.2%412.9%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 14.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.10$1.40$0.1014.00$57.10
$60.00$61.00Sep 4$0.10$0.90$0.109.00$60.10
$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$0.18$0.82$0.184.56$55.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 21$0.10$0.90$0.109.00$44.90
$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
$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. 262 found (best R:R 14.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.82$1.82$0.1810.11$44.82
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$47.00$49.00Aug 5$1.72$1.72$0.286.14$48.72
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$2.68$2.68$0.328.37$55.32
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$60.00$59.00Sep 4$0.87$0.87$0.136.69$59.13
$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. 38 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 29Jul 31$0.06169.3%71.0%
$47.00Jul 29Jul 31$0.06153.5%73.0%
$55.50Jul 29Jul 31$0.06128.5%61.7%
$47.50Jul 29Jul 31$0.08137.6%68.2%
$55.00Jul 29Jul 31$0.08114.9%59.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 29Jul 31$0.06153.5%73.0%
$47.50Jul 29Jul 31$0.07137.6%68.2%
$55.50Jul 29Jul 31$0.07128.5%61.7%
$55.00Jul 29Jul 31$0.08114.9%59.5%
$48.00Jul 29Jul 31$0.10121.7%66.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 2.02% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.51$0.53$1.04$50.46$52.542.02%
$52.00Jul 29$0.29$0.80$1.09$50.91$53.092.12%
$51.00Jul 29$0.81$0.32$1.13$49.87$52.132.19%
$52.50Jul 29$0.15$1.16$1.31$51.19$53.812.54%
$50.50Jul 29$1.15$0.17$1.32$49.18$51.822.56%
$53.00Jul 29$0.06$1.59$1.65$51.35$54.653.20%
$50.00Jul 29$1.59$0.09$1.68$48.32$51.683.26%
$51.50Jul 31$0.93$0.95$1.88$49.62$53.383.65%
$52.00Jul 31$0.71$1.21$1.92$50.08$53.923.73%
$51.00Jul 31$1.21$0.73$1.94$49.06$52.943.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.16% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.03$0.05$0.08$49.42$53.58
$53.00$49.50Jul 29$0.06$0.05$0.11$49.39$53.11
$53.50$50.00Jul 29$0.03$0.09$0.12$49.88$53.62
$53.00$50.00Jul 29$0.06$0.09$0.15$49.85$53.15
$52.50$49.50Jul 29$0.15$0.05$0.20$49.30$52.70
$53.50$50.50Jul 29$0.03$0.17$0.20$50.30$53.70
$53.00$50.50Jul 29$0.06$0.17$0.23$50.27$53.23
$52.50$50.00Jul 29$0.15$0.09$0.24$49.76$52.74
$52.50$50.50Jul 29$0.15$0.17$0.32$50.18$52.82
$52.00$49.50Jul 29$0.29$0.05$0.34$49.16$52.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 210 found (best R:R 6.14, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
44/4548/49Aug 21$0.85$0.155.67$44.15$48.85
44/4548/49Aug 28$0.83$0.174.88$44.17$48.83
46/4749/50Aug 28$0.83$0.174.88$46.17$49.83
47/4848/49Aug 28$0.82$0.184.56$46.68$48.82
50/5052/52Aug 10$0.40$0.104.00$50.10$52.40
50/5052/53Aug 10$0.40$0.104.00$50.10$52.90
52/5254/54Aug 10$0.40$0.104.00$51.60$53.90
49/5052/52Aug 28$0.40$0.104.00$49.10$52.40
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 17.75, 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
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 28$0.07$0.9313.29
$50.50$51.00$51.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Aug 5$0.08$1.4217.75
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.09$0.9110.11
$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. 175 found (best net $-0.02, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.59$1.41
$57.00$58.501:2Aug 12-$0.12$1.38
$52.50$54.001:2Aug 12-$0.34$1.16
$60.00$61.001:2Aug 3$0.00$1.00
$59.00$60.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.02$1.98
$58.00$55.001:2Aug 10-$1.27$1.73
$51.00$49.501:2Aug 12-$0.43$1.07
$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 5.65%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.910.530.0%5.65%5.67%1218
$52.00Sep 4$2.690.501.0%5.22%6.21%1627
$51.50Aug 28$2.630.520.0%5.11%5.13%1538
$52.50Sep 4$2.470.472.0%4.80%6.76%410
$52.00Aug 28$2.390.491.0%4.64%5.63%31226
$51.50Aug 21$2.310.520.0%4.49%4.51%3444
$53.00Sep 4$2.260.452.9%4.39%7.32%4105
$52.50Aug 28$2.170.472.0%4.21%6.18%--287
$52.00Aug 21$2.050.491.0%3.98%4.97%392.1K
$53.50Sep 4$2.050.423.9%3.98%7.89%--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 25,476
Total Puts 15,207
Put/Call Ratio 0.60
Net Difference 10,269

Prior's Put/Call Breakdown

Total Calls 39,164
Total Puts 29,948
Put/Call Ratio 0.76
Net Difference 9,216

Prior 7-Day Put/Call Summary

Total Calls 387,374
Total Puts 250,122
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