Tour v452
SLV
iShares Silver Trust
$51.58 -0.24%
(7/29 11:05) ◀
|
Wednesday, July 29, 2026 (11:10am)
January 2026
|
▶ (7/29 11:15)
◀ 7/29 11:10 ▶

Option Volume

Detail
ℹ
Current (07/29 11:10am) 53,008
Calls: 37,062 (70%)
Puts: 15,946 (30%)
Prior (07/28) 73,584
Calls: 40,993 (56%)
Puts: 32,591 (44%)
Current vs Prior -27.96%
Calls: -9.59% (Calls)
Puts: -51.07% (Puts)
Prior 7-Day Total 667,099
Calls: 409,371 (61%)
Puts: 257,728 (39%)
Prior 7-Day Average 95,299
Calls: 58,481 (61%)
Puts: 36,818 (39%)
Current vs Prior 7-Day Avg -44.38%
Calls: -36.63%
Puts: -56.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:10am) $13.35M
Calls: $9.31M (70%)
Puts: $4.05M (30%)
Prior (07/28) $11.49M
Calls: $7.72M (67%)
Puts: $3.77M (33%)
Current vs Prior +16.28%
Calls: +20.59%
Puts: +7.44%
Prior 7-Day Total $121.35M
Calls: $77.63M (64%)
Puts: $43.71M (36%)
Prior 7-Day Average $17.34M
Calls: $11.09M (64%)
Puts: $6.24M (36%)
Current vs Prior 7-Day Avg -22.96%
Calls: -16.08%
Puts: -35.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:10am) 0.43
Prior (07/28) 0.80
Current vs Prior -45.88%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -27.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:10am) 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 2.48% | 4.11%4.11% | 6.36%9.40% | 13.54%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -10.89% | -5.12%-5.12% | +1.49%+2.80% | +1.41%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -13.81% | -4.39%+25.85% | +7.16%-0.35% | -0.37%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -10.89% | -5.12%-5.12% | +1.49%+2.80% | +1.41%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.50% | 5.79%
Calls: 5.66% | 7.22%
Puts: 13.33% | 4.35%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -23.88% | -38.01%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -28.93% | -40.80%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($9.31M). Extreme bullish P/C ratio of 0.43 - heavy call buying (37,062 calls vs 15,946 puts). P/C ratio dropping 46% - 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
11:10BULLISHBULLISHBULLISH
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 437 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.203.25$3.231.5%480.6311.3K
$43.00Aug 218.859.00$8.931.7%--0.9150
$44.00Aug 288.058.20$8.131.8%--0.8725
$44.00Aug 217.908.05$7.981.9%--0.8919
$47.50Aug 285.205.30$5.251.9%--0.7590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 48.909.00$8.951.1%40.838
$57.00Aug 75.555.65$5.601.8%--0.9061
$59.50Aug 148.058.20$8.131.8%120.917
$59.00Sep 48.008.15$8.071.9%10.80--
$61.50Jul 299.8510.05$9.952.0%100.99--

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
$53.00Jul 290.050.06$0.0616.7%1.9K0.103.5K
$56.00Jul 310.050.06$0.0616.7%600.052.1K
$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%6180.087.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$43.00Aug 70.060.07$0.0714.3%--0.03296
$43.50Aug 70.070.08$0.0812.5%--0.0446
$48.00Jul 310.090.10$0.1010.0%1240.087.6K
$44.50Aug 70.100.12$0.1118.2%200.0551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.9510.15$10.052.0%921.0075
$42.00Jul 299.459.65$9.552.1%811.007
$42.50Jul 298.959.15$9.052.2%891.0013
$43.00Jul 298.458.65$8.552.3%571.0019
$43.50Jul 297.958.15$8.052.5%351.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 297.858.05$7.952.5%400.99--
$60.00Jul 298.358.55$8.452.4%350.991
$59.50Jul 317.858.10$7.983.1%--0.9936
$56.50Jul 294.855.05$4.954.0%30.994
$57.00Jul 295.355.55$5.453.7%190.992

Most actively traded options today. High liquidity = easy entry/exit. 443 active (total vol 47.5K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.51$0.506.0%3.9K0.151.3K
$58.00Aug 280.700.76$0.738.2%3.9K0.20711
$55.50Aug 70.320.35$0.348.8%3.4K0.17235
$52.00Jul 290.270.30$0.2910.3%2.2K0.361.3K
$56.00Aug 70.260.29$0.2810.7%2.1K0.14496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 290.010.02$0.0250.0%2.0K0.031.1K
$50.00Jul 290.060.08$0.0728.6%1.4K0.112.5K
$50.00Jul 310.360.39$0.387.9%1.1K0.259.6K
$51.00Jul 310.660.70$0.685.9%6300.401.8K
$52.00Jul 290.700.80$0.7513.3%6230.641.4K

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 272.9%, max 582.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21351.5%55.4%534.9%8134
$41.50Jul 29Aug 14371.8%60.2%517.1%9295
$61.00Jul 29Sep 4289.4%47.7%507.4%1185
$43.00Jul 29Aug 21315.4%53.9%485.7%5769
$44.00Jul 29Aug 28280.1%50.0%460.0%6037
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4351.5%51.5%582.5%11.9K
$43.00Jul 29Sep 4315.4%50.2%528.7%173
$41.50Jul 29Aug 14371.8%60.2%517.1%--84
$61.00Jul 29Aug 28289.4%48.3%498.9%1427
$44.00Jul 29Sep 4280.1%48.8%473.6%148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 14.00, avg 1.99)

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
$44.00$43.00Sep 4$0.11$0.89$0.118.09$43.89
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$48.00$46.00Aug 12$0.29$1.71$0.295.90$47.71
$46.00$45.00Aug 28$0.15$0.85$0.155.67$45.85
$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 10.11, avg 1.55)

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$0.89$0.89$0.118.09$42.89
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$47.00$49.00Aug 5$1.74$1.74$0.266.69$48.74
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$59.00Aug 21$0.90$0.90$0.109.00$59.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$59.00Sep 4$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06129.4%60.7%
$55.00Jul 29Jul 31$0.08115.4%58.4%
$43.50Jul 29Aug 7$0.10297.6%61.1%
$47.50Jul 29Jul 31$0.10143.2%68.5%
$48.00Jul 29Jul 31$0.10126.9%66.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05289.4%59.0%
$47.50Jul 29Jul 31$0.06143.2%68.5%
$55.50Jul 29Jul 31$0.08129.4%60.7%
$56.00Jul 29Jul 31$0.08143.0%64.2%
$48.00Jul 29Jul 31$0.09126.9%66.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 1.96% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.53$0.48$1.01$50.49$52.511.96%
$52.00Jul 29$0.29$0.75$1.04$50.96$53.042.02%
$51.00Jul 29$0.82$0.27$1.09$49.91$52.092.11%
$52.50Jul 29$0.15$1.11$1.26$51.24$53.762.44%
$50.50Jul 29$1.19$0.14$1.33$49.17$51.832.58%
$53.00Jul 29$0.06$1.53$1.59$51.41$54.593.08%
$50.00Jul 29$1.61$0.07$1.68$48.32$51.683.26%
$51.50Jul 31$0.97$0.89$1.86$49.64$53.363.61%
$52.00Jul 31$0.72$1.15$1.87$50.13$53.873.63%
$51.00Jul 31$1.25$0.68$1.93$49.07$52.933.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.12% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.03$0.03$0.06$49.44$53.56
$53.00$49.50Jul 29$0.06$0.03$0.09$49.41$53.09
$53.50$50.00Jul 29$0.03$0.07$0.10$49.90$53.60
$53.00$50.00Jul 29$0.06$0.07$0.13$49.87$53.13
$53.50$50.50Jul 29$0.03$0.14$0.17$50.33$53.67
$52.50$49.50Jul 29$0.15$0.03$0.18$49.32$52.68
$53.00$50.50Jul 29$0.06$0.14$0.20$50.30$53.20
$52.50$50.00Jul 29$0.15$0.07$0.22$49.78$52.72
$52.50$50.50Jul 29$0.15$0.14$0.29$50.21$52.79
$53.50$51.00Jul 29$0.03$0.27$0.30$50.70$53.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 6.69, avg credit $0.44)

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
47/4848/49Aug 21$0.83$0.174.88$46.67$48.83
45/4648/49Aug 28$0.82$0.184.56$45.18$48.82
50/5051/52Aug 5$0.40$0.104.00$49.60$51.40
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 28$0.80$0.204.00$44.20$48.80
45/4649/50Aug 28$0.80$0.204.00$45.20$49.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 5$0.06$0.9415.67
$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Sep 4$0.07$0.9313.29
$52.50$53.00$53.50Jul 29$0.05$0.459.00
$51.00$51.50$52.00Jul 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 $-0.03, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.58$1.42
$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-$0.03$1.97
$58.00$55.001:2Aug 10-$1.18$1.82
$51.00$49.501:2Aug 12-$0.42$1.08
$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 5.27%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.720.500.8%5.27%6.09%1827
$52.50Sep 4$2.490.481.8%4.83%6.61%410
$52.00Aug 28$2.420.500.8%4.69%5.51%37226
$53.00Sep 4$2.280.452.8%4.42%7.17%4105
$52.50Aug 28$2.180.471.8%4.23%6.01%--287
$53.50Sep 4$2.080.423.7%4.03%7.75%--28
$52.00Aug 21$2.070.490.8%4.01%4.83%432.1K
$53.00Aug 28$1.970.442.8%3.82%6.57%1196
$54.00Sep 4$1.900.404.7%3.68%8.38%121
$52.50Aug 21$1.870.461.8%3.63%5.41%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 37,062
Total Puts 15,946
Put/Call Ratio 0.43
Net Difference 21,116

Prior's Put/Call Breakdown

Total Calls 40,993
Total Puts 32,591
Put/Call Ratio 0.80
Net Difference 8,402

Prior 7-Day Put/Call Summary

Total Calls 409,371
Total Puts 257,728
Average Put/Call Ratio 0.60
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