Tour v452
SLV
iShares Silver Trust
$51.53 -0.34%
(7/29 10:55) ◀
|
Wednesday, July 29, 2026 (11:00am)
January 2026
|
▶ (7/29 11:05)
◀ 7/29 11:00 ▶

Option Volume

Detail
ℹ
Current (07/29 11:00am) 43,736
Calls: 28,332 (65%)
Puts: 15,404 (35%)
Prior (07/28) 69,807
Calls: 39,628 (57%)
Puts: 30,179 (43%)
Current vs Prior -37.35%
Calls: -28.51% (Calls)
Puts: -48.96% (Puts)
Prior 7-Day Total 643,735
Calls: 390,829 (61%)
Puts: 252,906 (39%)
Prior 7-Day Average 91,962
Calls: 55,832 (61%)
Puts: 36,129 (39%)
Current vs Prior 7-Day Avg -52.44%
Calls: -49.26%
Puts: -57.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:00am) $12.19M
Calls: $8.34M (68%)
Puts: $3.85M (32%)
Prior (07/28) $10.52M
Calls: $6.67M (63%)
Puts: $3.85M (37%)
Current vs Prior +15.79%
Calls: +24.95%
Puts: -0.09%
Prior 7-Day Total $117.13M
Calls: $74.78M (64%)
Puts: $42.35M (36%)
Prior 7-Day Average $16.73M
Calls: $10.68M (64%)
Puts: $6.05M (36%)
Current vs Prior 7-Day Avg -27.18%
Calls: -21.94%
Puts: -36.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:00am) 0.54
Prior (07/28) 0.76
Current vs Prior -28.61%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -12.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:00am) 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 2.46% | 4.13%4.13% | 6.37%9.37% | 13.58%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -11.51% | -4.60%-4.60% | +1.57%+2.45% | +1.78%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -14.42% | -3.86%+26.54% | +7.24%-0.68% | -0.00%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -11.51% | -4.60%-4.60% | +1.57%+2.45% | +1.78%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 7.62%
Calls: 3.92% | 8.51%
Puts: 9.21% | 6.72%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -47.36% | -18.42%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -50.85% | -22.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.34M). Bullish P/C ratio of 0.54. P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (735,830 calls vs 325,926 puts) suggests bullish positioning.

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
11:00BULLISHBULLISHBULLISH
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 433 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 218.808.95$8.881.7%--0.9150
$44.00Aug 288.058.20$8.131.8%--0.8725
$44.00Aug 217.858.00$7.931.9%--0.8919
$47.00Aug 145.055.15$5.102.0%--0.8211
$41.50Aug 79.9510.15$10.052.0%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 47.207.30$7.251.4%10.7728
$58.50Aug 147.157.25$7.201.4%30.8946
$58.00Aug 216.856.95$6.901.4%20.83292
$60.00Sep 48.909.05$8.981.7%40.838
$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. 165 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%590.052.1K
$53.00Jul 290.060.07$0.0714.3%1.9K0.113.5K
$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%6050.087.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$43.00Aug 70.060.07$0.0714.3%--0.03296
$50.00Jul 290.070.08$0.0812.5%1.3K0.122.5K
$47.50Jul 310.070.08$0.0812.5%500.06577
$43.50Aug 70.070.08$0.0812.5%--0.0446

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.9010.10$10.002.0%921.0075
$42.00Jul 299.409.60$9.502.1%811.007
$42.50Jul 298.909.10$9.002.2%891.0013
$43.00Jul 298.408.60$8.502.4%571.0019
$43.50Jul 297.908.10$8.002.5%351.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 299.409.60$9.502.1%130.991
$61.50Jul 299.9010.10$10.002.0%100.99--
$60.50Jul 318.909.15$9.032.8%--0.9927
$59.00Jul 297.407.60$7.502.7%130.99--
$59.50Jul 297.908.10$8.002.5%400.99--

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 38.5K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 70.320.35$0.348.8%3.4K0.17235
$52.00Jul 290.260.30$0.2814.3%2.2K0.341.3K
$56.00Aug 70.260.29$0.2810.7%2.1K0.14496
$54.50Jul 290.000.01$0.01100.0%1.9K0.01865
$53.00Jul 290.060.07$0.0714.3%1.9K0.113.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.000.03$0.02150.0%2.0K0.031.1K
$50.00Jul 290.070.08$0.0812.5%1.3K0.122.5K
$50.00Jul 310.380.42$0.4010.0%1.0K0.269.6K
$52.00Jul 290.720.79$0.769.2%6170.661.4K
$51.00Jul 310.680.75$0.729.7%6160.411.8K

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 258.7%, max 570.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21344.4%55.1%524.6%8134
$41.50Jul 29Aug 14364.1%60.0%506.8%9295
$61.00Jul 29Sep 4265.0%47.7%455.7%1185
$43.00Jul 29Aug 21284.9%53.6%431.4%5769
$42.50Jul 29Aug 14301.5%57.8%421.7%89119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4344.4%51.3%570.7%11.9K
$41.50Jul 29Aug 14364.1%60.0%506.8%--84
$43.00Jul 29Sep 4284.9%50.0%469.8%173
$61.00Jul 29Aug 28265.0%48.5%445.9%1327
$42.50Jul 29Aug 14301.5%57.8%421.7%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 14.00, avg 2.05)

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$0.17$0.83$0.174.88$55.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 21$0.10$0.90$0.109.00$44.90
$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$44.00Sep 4$0.14$0.86$0.146.14$44.86
$48.00$46.00Aug 12$0.30$1.70$0.305.67$47.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 10.11, avg 1.46)

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
$42.00$43.00Aug 21$0.90$0.90$0.109.00$42.90
$48.00$49.00Aug 3$0.88$0.88$0.127.33$48.88
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.00Aug 10$2.70$2.70$0.309.00$55.30
$59.00$58.00Sep 4$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$59.00Sep 4$0.85$0.85$0.155.67$59.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

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$0.06129.6%61.6%
$47.50Jul 29Jul 31$0.08139.1%68.5%
$55.00Jul 29Jul 31$0.08115.9%59.3%
$48.00Jul 29Jul 31$0.10123.0%66.6%
$54.50Jul 29Jul 31$0.11101.8%58.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05265.0%59.3%
$47.50Jul 29Jul 31$0.07139.1%68.5%
$55.50Jul 29Jul 31$0.08129.6%61.6%
$48.00Jul 29Jul 31$0.10123.0%66.6%
$55.00Jul 29Jul 31$0.10115.9%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 1.98% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.51$0.51$1.02$50.48$52.521.98%
$52.00Jul 29$0.28$0.76$1.04$50.96$53.042.02%
$51.00Jul 29$0.81$0.30$1.11$49.89$52.112.15%
$52.50Jul 29$0.14$1.15$1.29$51.21$53.792.50%
$50.50Jul 29$1.16$0.16$1.32$49.18$51.822.56%
$53.00Jul 29$0.07$1.57$1.64$51.36$54.643.18%
$50.00Jul 29$1.60$0.08$1.68$48.32$51.683.26%
$51.50Jul 31$0.94$0.93$1.87$49.63$53.373.63%
$52.00Jul 31$0.72$1.19$1.91$50.09$53.913.71%
$51.00Jul 31$1.23$0.72$1.95$49.05$52.953.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.21% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.50Jul 29$0.07$0.04$0.11$49.39$53.11
$53.00$50.00Jul 29$0.07$0.08$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$0.08$0.22$49.78$52.72
$53.00$50.50Jul 29$0.07$0.16$0.23$50.27$53.23
$52.50$50.50Jul 29$0.14$0.16$0.30$50.20$52.80
$52.00$49.50Jul 29$0.28$0.04$0.32$49.18$52.32
$52.00$50.00Jul 29$0.28$0.08$0.36$49.64$52.36
$53.00$51.00Jul 29$0.07$0.30$0.37$50.63$53.37
$52.00$50.50Jul 29$0.28$0.16$0.44$50.06$52.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 9.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Aug 21$0.90$0.109.00$44.10$46.90
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
46/4749/50Aug 28$0.83$0.174.88$46.17$49.83
44/4548/49Aug 28$0.82$0.184.56$44.18$48.82
47/4848/49Aug 28$0.82$0.184.56$46.68$48.82
47/4848/49Aug 21$0.81$0.194.26$46.69$48.81
50/5052/52Aug 10$0.40$0.104.00$50.10$52.40
52/5354/55Aug 10$0.80$0.204.00$52.20$54.80
51/5253/54Aug 12$0.40$0.104.00$51.10$53.40
44/4548/49Aug 21$0.80$0.204.00$44.20$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 28$0.07$0.9313.29
$54.00$55.00$56.00Aug 12$0.08$0.9211.50
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
$45.00$45.50$46.00Jul 31$0.05$0.459.00
$52.00$52.50$53.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.08$0.9211.50
$51.50$52.00$52.50Jul 31$0.05$0.459.00
$53.50$54.00$54.50Jul 31$0.05$0.459.00
$52.00$53.00$54.00Aug 10$0.10$0.909.00
$52.00$52.50$53.00Aug 12$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-$0.56$1.44
$57.00$58.501:2Aug 12-$0.12$1.38
$60.00$61.001:2Aug 3$0.00$1.00
$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-$0.02$1.98
$58.00$55.001:2Aug 10-$1.23$1.77
$51.00$49.501:2Aug 12-$0.45$1.05
$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. 142 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$2.470.471.9%4.79%6.68%410
$52.00Aug 28$2.390.490.9%4.64%5.55%33226
$53.00Sep 4$2.260.452.9%4.39%7.24%4105
$52.50Aug 28$2.160.471.9%4.19%6.07%--287
$52.00Aug 21$2.070.490.9%4.02%4.93%412.1K
$53.50Sep 4$2.060.423.8%4.00%7.82%--28
$53.00Aug 28$1.960.442.9%3.80%6.66%1196
$54.00Sep 4$1.880.404.8%3.65%8.44%--21
$52.50Aug 21$1.850.451.9%3.59%5.47%331.3K

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 28,332
Total Puts 15,404
Put/Call Ratio 0.54
Net Difference 12,928

Prior's Put/Call Breakdown

Total Calls 39,628
Total Puts 30,179
Put/Call Ratio 0.76
Net Difference 9,449

Prior 7-Day Put/Call Summary

Total Calls 390,829
Total Puts 252,906
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