Tour v452
SLV
iShares Silver Trust
$51.40 -0.58%
(7/29 11:15) ◀
|
Wednesday, July 29, 2026 (11:20am)
January 2026
|
▶
◀ 7/29 11:20

Option Volume

Detail
ℹ
Current (07/29 11:20am) 54,336
Calls: 37,930 (70%)
Puts: 16,406 (30%)
Prior (07/28) 78,572
Calls: 42,604 (54%)
Puts: 35,968 (46%)
Current vs Prior -30.85%
Calls: -10.97% (Calls)
Puts: -54.39% (Puts)
Prior 7-Day Total 693,863
Calls: 433,703 (63%)
Puts: 260,160 (37%)
Prior 7-Day Average 99,123
Calls: 61,957 (63%)
Puts: 37,165 (37%)
Current vs Prior 7-Day Avg -45.18%
Calls: -38.78%
Puts: -55.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:20am) $14.39M
Calls: $9.93M (69%)
Puts: $4.47M (31%)
Prior (07/28) $11.92M
Calls: $8.05M (68%)
Puts: $3.86M (32%)
Current vs Prior +20.81%
Calls: +23.28%
Puts: +15.64%
Prior 7-Day Total $125.49M
Calls: $80.82M (64%)
Puts: $44.67M (36%)
Prior 7-Day Average $17.93M
Calls: $11.55M (64%)
Puts: $6.38M (36%)
Current vs Prior 7-Day Avg -19.71%
Calls: -14.01%
Puts: -30.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:20am) 0.43
Prior (07/28) 0.84
Current vs Prior -48.77%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -21.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:20am) 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 2.49% | 4.14%4.14% | 6.42%9.36% | 13.54%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -10.59% | -4.36%-4.36% | +2.45%+2.29% | +1.46%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -13.52% | -3.62%+26.86% | +8.17%-0.84% | -0.32%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -10.59% | -4.36%-4.36% | +2.45%+2.29% | +1.46%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.61% | 6.63%
Calls: 13.51% | 5.98%
Puts: 3.70% | 7.29%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -31.01% | -29.01%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -35.59% | -32.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($9.93M). Extreme bullish P/C ratio of 0.43 - heavy call buying (37,930 calls vs 16,406 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
11:20BULLISHBULLISHBULLISH
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 431 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.807.95$7.881.9%--0.9019
$41.50Aug 1410.0010.20$10.102.0%--0.9620
$41.50Jul 299.8510.05$9.952.0%921.0075
$41.50Jul 319.8510.05$9.952.0%30.9910
$42.00Aug 59.409.60$9.502.1%480.9848
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 288.909.00$8.951.1%--0.85277
$59.00Sep 48.158.25$8.201.2%10.80--
$61.00Aug 289.809.95$9.881.5%--0.8626
$57.00Aug 216.056.15$6.101.6%20.80338
$60.00Aug 218.758.90$8.821.7%60.8810.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 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%620.052.1K
$55.50Jul 310.060.07$0.0714.3%220.061.4K
$61.00Aug 70.070.08$0.0812.5%90.04926
$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
$50.00Jul 290.070.08$0.0812.5%1.4K0.122.5K
$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. 274 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.8510.05$9.952.0%921.0075
$42.00Jul 299.359.55$9.452.1%811.007
$42.50Jul 298.859.05$8.952.2%891.0013
$43.00Jul 298.358.55$8.452.4%571.0019
$43.50Jul 297.858.05$7.952.5%351.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.993.20$3.106.8%31.0064
$55.00Jul 293.453.65$3.555.6%21.00206
$55.50Jul 293.954.15$4.054.9%41.0024
$56.00Jul 294.454.65$4.554.4%41.0037
$56.50Jul 294.955.15$5.054.0%31.004

Most actively traded options today. High liquidity = easy entry/exit. 449 active (total vol 48.5K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.51$0.506.0%3.9K0.141.3K
$58.00Aug 280.690.75$0.728.3%3.9K0.20711
$55.50Aug 70.310.35$0.3312.1%3.4K0.17235
$52.00Jul 290.220.27$0.2520.0%2.2K0.321.3K
$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 310.410.43$0.424.8%1.1K0.279.6K
$51.00Jul 310.710.76$0.746.8%6300.421.8K
$52.00Jul 290.800.85$0.836.0%6250.681.4K

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 269.7%, max 539.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21326.6%54.8%495.5%8134
$41.50Jul 29Aug 14344.0%59.7%476.1%9295
$61.00Jul 29Sep 4275.3%48.2%471.3%1185
$43.00Jul 29Aug 21292.1%53.3%448.1%5769
$42.50Jul 29Aug 14309.3%57.5%437.9%89119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4326.6%51.0%539.8%11.9K
$43.00Jul 29Sep 4292.1%49.7%487.9%173
$41.50Jul 29Aug 14344.0%59.7%476.1%--84
$61.00Jul 29Aug 28275.3%48.8%464.0%1527
$42.50Jul 29Aug 14309.3%57.5%437.9%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 14.00, avg 1.97)

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
$56.00$57.00Aug 12$0.12$0.88$0.127.33$56.12
$55.00$56.00Aug 12$0.16$0.84$0.165.25$55.16
$53.00$53.50Jul 31$0.10$0.40$0.104.00$53.10
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$0.30$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. 259 found (best R:R 12.33, avg 1.49)

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$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 21$0.87$0.87$0.136.69$45.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.00Aug 10$2.76$2.76$0.2411.50$55.24
$56.00$55.00Aug 5$0.89$0.89$0.118.09$55.11
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06135.7%62.5%
$47.50Jul 29Jul 31$0.08141.5%66.9%
$55.00Jul 29Jul 31$0.08121.5%60.3%
$48.00Jul 29Jul 31$0.10124.9%65.2%
$54.50Jul 29Jul 31$0.11107.1%58.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 29Jul 31$0.06141.5%66.9%
$48.00Jul 29Jul 31$0.09124.9%65.2%
$55.00Jul 29Jul 31$0.10121.5%60.3%
$54.00Jul 29Jul 31$0.13108.9%57.1%
$48.50Jul 29Jul 31$0.14108.3%64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 271 found (cheapest 1.91% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.44$0.54$0.98$50.52$52.481.91%
$51.00Jul 29$0.74$0.31$1.05$49.95$52.052.04%
$52.00Jul 29$0.25$0.83$1.08$50.92$53.082.10%
$50.50Jul 29$1.07$0.16$1.23$49.27$51.732.39%
$52.50Jul 29$0.11$1.19$1.30$51.20$53.802.53%
$50.00Jul 29$1.51$0.08$1.59$48.41$51.593.09%
$53.00Jul 29$0.06$1.61$1.67$51.33$54.673.25%
$51.50Jul 31$0.90$0.96$1.86$49.64$53.363.62%
$51.00Jul 31$1.17$0.74$1.91$49.09$52.913.72%
$52.00Jul 31$0.68$1.24$1.92$50.08$53.923.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 4.64%)

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$0.11$0.04$0.15$49.35$52.65
$52.50$50.00Jul 29$0.11$0.08$0.19$49.81$52.69
$53.00$50.50Jul 29$0.06$0.16$0.22$50.28$53.22
$52.50$50.50Jul 29$0.11$0.16$0.27$50.23$52.77
$52.00$49.50Jul 29$0.25$0.04$0.29$49.21$52.29
$52.00$50.00Jul 29$0.25$0.08$0.33$49.67$52.33
$53.00$51.00Jul 29$0.06$0.31$0.37$50.63$53.37
$52.00$50.50Jul 29$0.25$0.16$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 6.14, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
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
44/4548/49Aug 21$0.81$0.194.26$44.19$48.81
50/5152/53Aug 10$0.40$0.104.00$50.60$52.90
52/5254/54Aug 10$0.40$0.104.00$51.60$53.90
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
52/5254/54Aug 12$0.40$0.104.00$51.60$53.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, 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
$51.50$52.00$52.50Jul 29$0.05$0.459.00
$51.00$51.50$52.00Jul 31$0.05$0.459.00
$47.00$47.50$48.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 4$0.07$0.9313.29
$54.50$55.00$55.50Jul 29$0.05$0.459.00
$55.00$55.50$56.00Jul 31$0.05$0.459.00
$51.50$52.00$52.50Aug 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. 173 found (best net $-0.02, 173 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-$1.21$1.79
$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. 151 found (best yield 5.62%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.890.520.2%5.62%5.82%1518
$52.00Sep 4$2.650.501.2%5.16%6.32%1827
$51.50Aug 28$2.590.520.2%5.04%5.23%2338
$52.50Sep 4$2.430.472.1%4.73%6.87%410
$52.00Aug 28$2.340.491.2%4.55%5.72%39226
$51.50Aug 21$2.260.520.2%4.40%4.59%3644
$53.00Sep 4$2.220.453.1%4.32%7.43%4105
$52.50Aug 28$2.120.462.1%4.12%6.26%--287
$53.50Sep 4$2.040.424.1%3.97%8.05%--28
$52.00Aug 21$2.010.481.2%3.91%5.08%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 37,930
Total Puts 16,406
Put/Call Ratio 0.43
Net Difference 21,524

Prior's Put/Call Breakdown

Total Calls 42,604
Total Puts 35,968
Put/Call Ratio 0.84
Net Difference 6,636

Prior 7-Day Put/Call Summary

Total Calls 433,703
Total Puts 260,160
Average Put/Call Ratio 0.55
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