Tour v452
SLV
iShares Silver Trust
$51.50 -0.39%
(7/29 11:10) ◀
|
Wednesday, July 29, 2026 (11:15am)
January 2026
|
▶ (7/29 11:20)
◀ 7/29 11:15 ▶

Option Volume

Detail
ℹ
Current (07/29 11:15am) 53,718
Calls: 37,470 (70%)
Puts: 16,248 (30%)
Prior (07/28) 77,194
Calls: 41,678 (54%)
Puts: 35,516 (46%)
Current vs Prior -30.41%
Calls: -10.10% (Calls)
Puts: -54.25% (Puts)
Prior 7-Day Total 680,828
Calls: 421,709 (62%)
Puts: 259,119 (38%)
Prior 7-Day Average 97,261
Calls: 60,244 (62%)
Puts: 37,017 (38%)
Current vs Prior 7-Day Avg -44.77%
Calls: -37.80%
Puts: -56.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:15am) $13.95M
Calls: $9.67M (69%)
Puts: $4.28M (31%)
Prior (07/28) $11.70M
Calls: $7.87M (67%)
Puts: $3.83M (33%)
Current vs Prior +19.27%
Calls: +22.92%
Puts: +11.77%
Prior 7-Day Total $123.36M
Calls: $79.20M (64%)
Puts: $44.16M (36%)
Prior 7-Day Average $17.62M
Calls: $11.31M (64%)
Puts: $6.31M (36%)
Current vs Prior 7-Day Avg -20.82%
Calls: -14.51%
Puts: -32.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:15am) 0.43
Prior (07/28) 0.85
Current vs Prior -49.11%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -24.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:15am) 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 1.92% | 3.61%3.61% | 5.88%8.84% | 13.07%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -30.98% | -16.64%-16.64% | -6.12%-3.43% | -2.08%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -33.25% | -16.00%+10.57% | -0.87%-6.39% | -3.80%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -30.98% | -16.64%-16.64% | -6.12%-3.43% | -2.08%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.10% | 5.38%
Calls: 10.20% | 5.32%
Puts: 6.00% | 5.43%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -35.10% | -42.40%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -39.40% | -44.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($9.67M). Extreme bullish P/C ratio of 0.43 - heavy call buying (37,470 calls vs 16,248 puts). P/C ratio dropping 49% - 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 NEUTRAL
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
11:15BULLISHBULLISHBULLISH
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 435 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.153.20$3.181.6%480.6211.3K
$43.00Aug 218.808.95$8.881.7%--0.9150
$44.00Aug 217.858.00$7.931.9%--0.8919
$47.50Aug 285.155.25$5.201.9%--0.7590
$41.50Aug 710.0010.20$10.102.0%--0.9823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.708.80$8.751.1%60.8910.2K
$58.00Aug 146.706.80$6.751.5%400.8726
$61.00Aug 289.759.90$9.821.5%--0.8726
$61.00Aug 219.659.80$9.731.5%140.914.2K
$57.00Aug 216.006.10$6.051.7%20.80338

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 290.050.06$0.0616.7%2.0K0.103.5K
$56.00Jul 310.050.06$0.0616.7%610.052.1K
$55.50Jul 310.060.07$0.0714.3%220.061.4K
$55.00Jul 310.080.09$0.0911.1%6180.087.2K
$60.00Aug 70.080.09$0.0911.1%520.057.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$47.50Jul 310.060.07$0.0714.3%500.06577
$43.00Aug 70.060.07$0.0714.3%--0.03296
$50.00Jul 290.070.08$0.0812.5%1.4K0.122.5K
$43.50Aug 70.070.08$0.0812.5%--0.0446

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 299.9010.10$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 298.358.60$8.482.9%571.0019
$43.50Jul 297.908.10$8.002.5%351.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 315.906.10$6.003.3%41.00522
$58.00Jul 316.406.60$6.503.1%21.00151
$58.50Jul 316.907.10$7.002.9%21.00176
$59.00Jul 317.457.60$7.532.0%31.00201
$59.50Jul 317.908.10$8.002.5%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 48.0K, 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 70.320.35$0.348.8%3.4K0.17235
$52.00Jul 290.250.27$0.267.7%2.2K0.341.3K
$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 290.070.08$0.0812.5%1.4K0.122.5K
$50.00Jul 310.370.40$0.397.7%1.1K0.269.6K
$51.00Jul 310.680.73$0.717.0%6300.411.8K
$52.00Jul 290.730.84$0.7814.1%6230.661.4K

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 266.9%, max 536.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21326.3%55.2%491.7%8134
$41.50Jul 29Aug 14343.6%60.0%472.4%9295
$61.00Jul 29Sep 4271.5%47.9%466.6%1185
$43.00Jul 29Aug 21292.1%53.6%444.7%5769
$42.50Jul 29Aug 14309.1%57.8%434.4%89119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4326.3%51.3%536.3%11.9K
$43.00Jul 29Sep 4292.1%49.9%485.0%173
$41.50Jul 29Aug 14343.6%60.0%472.4%--84
$61.00Jul 29Aug 28271.5%48.5%459.5%1427
$42.50Jul 29Aug 14309.1%57.8%434.4%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 14.00, avg 2.01)

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$0.11$0.89$0.118.09$44.89
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 14.00, avg 1.50)

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
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
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$2.70$2.70$0.309.00$55.30
$59.00$58.00Sep 4$0.88$0.88$0.127.33$58.12
$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 $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 29Jul 31$0.05326.3%118.5%
$55.50Jul 29Jul 31$0.06132.6%61.5%
$45.00Jul 29Jul 31$0.07225.0%79.1%
$46.50Jul 29Jul 31$0.08175.5%67.7%
$47.00Jul 29Jul 31$0.08159.1%68.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 29Jul 31$0.06142.7%66.8%
$54.50Jul 29Jul 31$0.08104.2%58.0%
$55.00Jul 29Jul 31$0.08118.6%59.2%
$48.00Jul 29Jul 31$0.09126.2%65.4%
$54.00Jul 29Jul 31$0.11105.7%56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 1.92% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.49$0.50$0.99$50.51$52.491.92%
$52.00Jul 29$0.26$0.78$1.04$50.96$53.042.02%
$51.00Jul 29$0.77$0.28$1.05$49.95$52.052.04%
$52.50Jul 29$0.13$1.12$1.25$51.25$53.752.43%
$50.50Jul 29$1.14$0.15$1.29$49.21$51.792.50%
$53.00Jul 29$0.06$1.55$1.61$51.39$54.613.13%
$50.00Jul 29$1.56$0.08$1.64$48.36$51.643.18%
$51.50Jul 31$0.94$0.92$1.86$49.64$53.363.61%
$52.00Jul 31$0.70$1.17$1.87$50.13$53.873.63%
$51.00Jul 31$1.21$0.71$1.92$49.08$52.923.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.19% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.50Jul 29$0.06$0.04$0.10$49.40$53.10
$53.00$50.00Jul 29$0.06$0.08$0.14$49.86$53.14
$52.50$49.50Jul 29$0.13$0.04$0.17$49.33$52.67
$52.50$50.00Jul 29$0.13$0.08$0.21$49.79$52.71
$53.00$50.50Jul 29$0.06$0.15$0.21$50.29$53.21
$52.50$50.50Jul 29$0.13$0.15$0.28$50.22$52.78
$52.00$49.50Jul 29$0.26$0.04$0.30$49.20$52.30
$52.00$50.00Jul 29$0.26$0.08$0.34$49.66$52.34
$53.00$51.00Jul 29$0.06$0.28$0.34$50.66$53.34
$52.00$50.50Jul 29$0.26$0.15$0.41$50.09$52.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
44/4548/49Aug 28$0.85$0.155.67$44.15$48.85
47/4848/49Aug 28$0.84$0.165.25$46.66$48.84
44/4548/49Aug 21$0.83$0.174.88$44.17$48.83
46/4749/50Aug 28$0.83$0.174.88$46.17$49.83
51/5253/54Aug 12$0.40$0.104.00$51.10$53.40
47/4850/50Aug 28$0.40$0.104.00$47.10$50.40
48/4850/50Aug 28$0.40$0.104.00$47.60$50.40
48/4951/52Aug 28$0.40$0.104.00$48.60$51.40
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. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 12$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
$44.00$45.00$46.00Aug 5$0.08$0.9211.50
$48.00$49.00$50.00Aug 28$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$56.00$57.50$59.00Aug 5$0.10$1.4014.00
$57.00$58.00$59.00Aug 21$0.08$0.9211.50
$52.00$52.50$53.00Aug 3$0.05$0.459.00
$54.50$55.00$55.50Aug 3$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-$0.59$1.41
$57.00$58.501:2Aug 12-$0.12$1.38
$60.00$61.001:2Aug 3$0.00$1.00
$60.00$61.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 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-$1.23$1.77
$51.00$49.501:2Aug 12-$0.44$1.06
$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. 151 found (best yield 5.69%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.930.530.0%5.69%5.69%1518
$52.00Sep 4$2.690.501.0%5.22%6.19%1827
$51.50Aug 28$2.630.520.0%5.11%5.11%2138
$52.50Sep 4$2.460.471.9%4.78%6.72%410
$52.00Aug 28$2.390.501.0%4.64%5.61%37226
$51.50Aug 21$2.300.520.0%4.47%4.47%3644
$53.00Sep 4$2.250.452.9%4.37%7.28%4105
$52.50Aug 28$2.160.471.9%4.19%6.14%--287
$53.50Sep 4$2.060.423.9%4.00%7.88%--28
$52.00Aug 21$2.050.491.0%3.98%4.95%462.1K

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 37,470
Total Puts 16,248
Put/Call Ratio 0.43
Net Difference 21,222

Prior's Put/Call Breakdown

Total Calls 41,678
Total Puts 35,516
Put/Call Ratio 0.85
Net Difference 6,162

Prior 7-Day Put/Call Summary

Total Calls 421,709
Total Puts 259,119
Average Put/Call Ratio 0.57
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