Tour v452
SLV
iShares Silver Trust
$51.53 -0.33%
(7/29 11:00) ◀
|
Wednesday, July 29, 2026 (11:05am)
January 2026
|
▶ (7/29 11:10)
◀ 7/29 11:05 ▶

Option Volume

Detail
ℹ
Current (07/29 11:05am) 52,349
Calls: 36,685 (70%)
Puts: 15,664 (30%)
Prior (07/28) 70,740
Calls: 40,253 (57%)
Puts: 30,487 (43%)
Current vs Prior -26.00%
Calls: -8.86% (Calls)
Puts: -48.62% (Puts)
Prior 7-Day Total 651,632
Calls: 396,227 (61%)
Puts: 255,405 (39%)
Prior 7-Day Average 93,090
Calls: 56,603 (61%)
Puts: 36,486 (39%)
Current vs Prior 7-Day Avg -43.77%
Calls: -35.19%
Puts: -57.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:05am) $13.01M
Calls: $9.04M (69%)
Puts: $3.97M (31%)
Prior (07/28) $10.84M
Calls: $6.89M (64%)
Puts: $3.95M (36%)
Current vs Prior +20.07%
Calls: +31.30%
Puts: +0.51%
Prior 7-Day Total $119.11M
Calls: $76.01M (64%)
Puts: $43.10M (36%)
Prior 7-Day Average $17.02M
Calls: $10.86M (64%)
Puts: $6.16M (36%)
Current vs Prior 7-Day Avg -23.51%
Calls: -16.71%
Puts: -35.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:05am) 0.43
Prior (07/28) 0.76
Current vs Prior -43.62%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -30.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:05am) 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 2.50% | 4.08%4.08% | 6.38%9.41% | 13.58%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -10.12% | -5.94%-5.94% | +1.88%+2.88% | +1.78%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -13.07% | -5.22%+24.76% | +7.57%-0.27% | -0.00%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -10.12% | -5.94%-5.94% | +1.88%+2.88% | +1.78%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.61% | 8.13%
Calls: 11.54% | 8.51%
Puts: 11.69% | 7.76%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -6.97% | -12.96%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -13.14% | -16.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($9.04M). Extreme bullish P/C ratio of 0.43 - heavy call buying (36,685 calls vs 15,664 puts). P/C ratio dropping 44% - 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
11:05BULLISHBULLISHBULLISH
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 430 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 76.656.75$6.701.5%--0.9352
$43.00Aug 218.808.95$8.881.7%--0.9150
$44.00Aug 288.058.20$8.131.8%--0.8725
$44.00Aug 217.908.05$7.981.9%--0.8919
$41.50Aug 39.9510.15$10.052.0%--0.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 48.058.15$8.101.2%10.80--
$61.00Aug 219.609.75$9.681.5%40.904.2K
$60.00Sep 48.909.05$8.981.7%40.828
$60.00Aug 288.808.95$8.881.7%--0.85277
$60.00Aug 148.558.70$8.631.7%50.92138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%6080.087.2K
$60.00Aug 70.080.09$0.0911.1%520.057.7K
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
$43.50Aug 70.070.08$0.0812.5%--0.0446
$44.50Aug 70.100.12$0.1118.2%200.0551

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 319.9010.15$10.032.5%31.0010
$42.00Jul 319.409.65$9.532.6%31.0057
$42.50Jul 318.909.15$9.032.8%--1.0052
$43.00Jul 318.408.65$8.532.9%--1.0021
$44.00Jul 317.407.65$7.533.3%--1.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.903.10$3.006.7%21.0064
$55.00Jul 293.403.60$3.505.7%21.00206
$55.50Jul 293.904.10$4.005.0%41.0024
$56.00Jul 294.404.60$4.504.4%41.0037
$56.50Jul 294.905.10$5.004.0%31.004

Most actively traded options today. High liquidity = easy entry/exit. 436 active (total vol 47.0K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.51$0.506.0%3.9K0.151.3K
$58.00Aug 280.700.75$0.736.8%3.9K0.20711
$55.50Aug 70.310.35$0.3312.1%3.4K0.17235
$52.00Jul 290.270.31$0.2913.8%2.2K0.351.3K
$56.00Aug 70.260.29$0.2810.7%2.1K0.14496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.000.02$0.01200.0%2.0K0.021.1K
$50.00Jul 290.070.08$0.0812.5%1.3K0.122.5K
$50.00Jul 310.380.41$0.407.5%1.0K0.269.6K
$51.00Jul 310.670.72$0.707.1%6300.411.8K
$52.00Jul 290.720.81$0.7711.7%6220.651.4K

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 261.6%, max 576.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21347.8%55.2%529.7%8134
$41.50Jul 29Aug 14367.6%60.1%511.8%9295
$43.00Jul 29Aug 21312.0%53.7%481.0%5769
$61.00Jul 29Sep 4265.6%47.6%458.3%1185
$42.50Jul 29Aug 14304.6%57.9%426.0%89119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4347.8%51.4%576.0%11.9K
$43.00Jul 29Sep 4312.0%50.1%522.6%173
$41.50Jul 29Aug 14367.6%60.1%511.8%--84
$61.00Jul 29Aug 28265.6%48.4%448.5%1427
$42.50Jul 29Aug 14304.6%57.9%426.0%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 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
$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. 259 found (best R:R 12.33, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.85$1.85$0.1512.33$44.85
$45.00$46.00Aug 14$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 21$0.88$0.88$0.127.33$45.88
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$49.00Aug 5$1.69$1.69$0.315.45$48.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$58.00$57.00Aug 21$0.83$0.83$0.174.88$57.17
$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. 35 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06129.2%61.4%
$47.00Jul 29Jul 31$0.08157.2%68.3%
$55.00Jul 29Jul 31$0.08115.4%59.1%
$47.50Jul 29Jul 31$0.10141.1%67.7%
$48.00Jul 29Jul 31$0.10125.0%66.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 29Jul 31$0.06141.1%67.7%
$48.00Jul 29Jul 31$0.09125.0%66.1%
$54.50Jul 29Jul 31$0.10101.3%57.2%
$55.00Jul 29Jul 31$0.10115.4%59.1%
$48.50Jul 29Jul 31$0.14108.8%65.0%

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$0.52$0.50$1.02$50.48$52.521.98%
$52.00Jul 29$0.29$0.77$1.06$50.94$53.062.06%
$51.00Jul 29$0.82$0.29$1.11$49.89$52.112.15%
$52.50Jul 29$0.14$1.14$1.28$51.22$53.782.48%
$50.50Jul 29$1.17$0.16$1.33$49.17$51.832.58%
$53.00Jul 29$0.06$1.52$1.58$51.42$54.583.07%
$50.00Jul 29$1.60$0.08$1.68$48.32$51.683.26%
$51.50Jul 31$0.94$0.92$1.86$49.64$53.363.61%
$52.00Jul 31$0.72$1.16$1.88$50.12$53.883.65%
$51.00Jul 31$1.24$0.70$1.94$49.06$52.943.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.03$0.04$0.07$49.43$53.57
$53.00$49.50Jul 29$0.06$0.04$0.10$49.40$53.10
$53.50$50.00Jul 29$0.03$0.08$0.11$49.89$53.61
$53.00$50.00Jul 29$0.06$0.08$0.14$49.86$53.14
$52.50$49.50Jul 29$0.14$0.04$0.18$49.32$52.68
$53.50$50.50Jul 29$0.03$0.16$0.19$50.31$53.69
$52.50$50.00Jul 29$0.14$0.08$0.22$49.78$52.72
$53.00$50.50Jul 29$0.06$0.16$0.22$50.28$53.22
$52.50$50.50Jul 29$0.14$0.16$0.30$50.20$52.80
$53.50$51.00Jul 29$0.03$0.29$0.32$50.68$53.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 6.14, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
46/4749/50Aug 28$0.85$0.155.67$46.15$49.85
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
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
52/5254/54Aug 12$0.40$0.104.00$51.60$53.90
44/4548/49Aug 21$0.80$0.204.00$44.20$48.80
48/4951/52Aug 28$0.40$0.104.00$48.60$51.40
51/5254/54Sep 4$0.40$0.104.00$51.10$54.40
51/5254/55Sep 4$0.40$0.104.00$51.10$54.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 28$0.05$0.9519.00
$54.00$55.00$56.00Aug 12$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Sep 4$0.06$0.9415.67
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$53.00$54.00$55.00Aug 10$0.09$0.9110.11
$49.00$50.00$51.00Sep 4$0.09$0.9110.11
$50.50$51.00$51.50Jul 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-$0.56$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-$0.43$1.07
$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. 141 found (best yield 5.26%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.710.500.9%5.26%6.17%1627
$52.50Sep 4$2.480.481.9%4.81%6.70%410
$52.00Aug 28$2.400.500.9%4.66%5.57%36226
$53.00Sep 4$2.270.452.9%4.41%7.26%4105
$52.50Aug 28$2.170.471.9%4.21%6.09%--287
$52.00Aug 21$2.080.490.9%4.04%4.95%432.1K
$53.50Sep 4$2.070.423.8%4.02%7.84%--28
$53.00Aug 28$1.960.442.9%3.80%6.66%1196
$54.00Sep 4$1.890.404.8%3.67%8.46%121
$52.50Aug 21$1.850.461.9%3.59%5.47%351.3K

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 36,685
Total Puts 15,664
Put/Call Ratio 0.43
Net Difference 21,021

Prior's Put/Call Breakdown

Total Calls 40,253
Total Puts 30,487
Put/Call Ratio 0.76
Net Difference 9,766

Prior 7-Day Put/Call Summary

Total Calls 396,227
Total Puts 255,405
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