Tour v452
SLV
iShares Silver Trust
$51.52 -0.36%
(7/29 11:20) ◀
|
Wednesday, July 29, 2026 (11:25am)
January 2026
|
▶ (7/29 11:30)
◀ 7/29 11:25 ▶

Option Volume

Detail
ℹ
Current (07/29 11:25am) 58,403
Calls: 38,511 (66%)
Puts: 19,892 (34%)
Prior (07/28) 79,414
Calls: 43,063 (54%)
Puts: 36,351 (46%)
Current vs Prior -26.46%
Calls: -10.57% (Calls)
Puts: -45.28% (Puts)
Prior 7-Day Total 704,463
Calls: 443,301 (63%)
Puts: 261,162 (37%)
Prior 7-Day Average 100,637
Calls: 63,328 (63%)
Puts: 37,308 (37%)
Current vs Prior 7-Day Avg -41.97%
Calls: -39.19%
Puts: -46.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:25am) $14.89M
Calls: $10.23M (69%)
Puts: $4.66M (31%)
Prior (07/28) $12.11M
Calls: $8.20M (68%)
Puts: $3.91M (32%)
Current vs Prior +22.95%
Calls: +24.74%
Puts: +19.20%
Prior 7-Day Total $127.70M
Calls: $82.41M (65%)
Puts: $45.29M (35%)
Prior 7-Day Average $18.24M
Calls: $11.77M (65%)
Puts: $6.47M (35%)
Current vs Prior 7-Day Avg -18.36%
Calls: -13.12%
Puts: -27.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:25am) 0.52
Prior (07/28) 0.84
Current vs Prior -38.81%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -3.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:25am) 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 2.45% | 4.15%4.15% | 6.39%9.36% | 13.59%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -12.19% | -4.13%-4.13% | +1.90%+2.26% | +1.80%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -15.07% | -3.39%+27.16% | +7.59%-0.87% | +0.02%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -12.19% | -4.13%-4.13% | +1.90%+2.26% | +1.80%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.27% | 7.04%
Calls: 12.00% | 7.29%
Puts: 10.53% | 6.78%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -9.70% | -24.63%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -15.69% | -28.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($10.23M). Bullish P/C ratio of 0.52. P/C ratio dropping 39% - 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
11:25BULLISHBULLISHBULLISH
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 416 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.908.00$7.951.3%--0.8919
$43.00Aug 218.808.95$8.881.7%--0.9150
$46.00Aug 75.705.80$5.751.7%--0.9060
$44.00Aug 288.058.20$8.131.8%--0.8725
$47.50Aug 285.155.25$5.201.9%--0.7590
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 287.057.15$7.101.4%20.80128
$58.50Jul 296.957.05$7.001.4%140.991
$61.00Aug 289.759.90$9.821.5%--0.8726
$57.50Jul 295.956.05$6.001.7%280.981
$60.00Sep 48.909.05$8.981.7%40.828

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.50, 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%820.052.1K
$55.50Jul 310.070.08$0.0812.5%230.071.4K
$61.00Aug 70.070.08$0.0812.5%90.04926
$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%520.06577
$43.00Aug 70.060.07$0.0714.3%--0.03296
$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. 277 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
$57.50Jul 315.906.15$6.034.1%41.00522
$58.00Jul 316.406.65$6.533.8%31.00151
$58.50Jul 316.907.10$7.002.9%41.00176
$59.00Jul 317.407.65$7.533.3%31.00201
$59.50Jul 317.908.10$8.002.5%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 52.4K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.51$0.506.0%3.9K0.151.3K
$58.00Aug 280.690.75$0.728.3%3.9K0.20711
$55.50Aug 70.320.35$0.348.8%3.4K0.17235
$52.00Jul 290.260.27$0.273.7%2.2K0.341.3K
$56.00Aug 70.250.29$0.2714.8%2.1K0.14496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.04$0.0425.0%3.4K0.06824
$49.00Jul 290.010.02$0.0250.0%2.0K0.031.1K
$50.00Jul 290.060.09$0.0837.5%1.4K0.122.5K
$50.00Jul 310.370.40$0.397.7%1.1K0.269.6K
$51.00Jul 310.690.73$0.715.6%6900.411.8K

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 276.9%, max 597.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21358.8%55.5%546.6%8134
$41.50Jul 29Aug 14379.4%60.1%530.9%9295
$43.00Jul 29Aug 21321.8%53.7%499.8%5769
$61.00Jul 29Sep 4275.1%47.7%476.2%1185
$42.50Jul 29Aug 14314.2%57.9%442.2%89119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4358.8%51.4%597.5%11.9K
$43.00Jul 29Sep 4321.8%50.1%542.3%173
$41.50Jul 29Aug 14379.4%60.1%531.3%--84
$61.00Jul 29Aug 28275.4%48.5%468.0%1527
$42.50Jul 29Aug 14314.2%57.9%442.6%--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 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
$45.00$44.00Sep 4$0.15$0.85$0.155.67$44.85
$46.00$45.00Aug 28$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 12.33, avg 1.40)

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$0.87$0.87$0.136.69$44.87
$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$0.85$0.85$0.155.67$59.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18
$54.00$53.50Aug 3$0.40$0.40$0.104.00$53.60
$55.00$54.50Aug 7$0.40$0.40$0.104.00$54.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.07134.4%63.4%
$55.00Jul 29Jul 31$0.09120.1%60.9%
$47.50Jul 29Jul 31$0.10145.2%67.1%
$48.00Jul 29Jul 31$0.10128.5%66.6%
$54.50Jul 29Jul 31$0.12105.5%58.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05275.4%59.3%
$47.50Jul 29Jul 31$0.06145.2%67.0%
$55.00Jul 29Jul 31$0.08120.1%60.9%
$48.00Jul 29Jul 31$0.09128.5%66.5%
$54.50Jul 29Jul 31$0.10105.5%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 1.94% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.50$0.50$1.00$50.50$52.501.94%
$52.00Jul 29$0.27$0.76$1.03$50.97$53.032.00%
$51.00Jul 29$0.79$0.28$1.07$49.93$52.072.08%
$52.50Jul 29$0.13$1.12$1.25$51.25$53.752.43%
$50.50Jul 29$1.15$0.14$1.29$49.21$51.792.50%
$53.00Jul 29$0.06$1.54$1.60$51.40$54.603.11%
$50.00Jul 29$1.58$0.08$1.66$48.34$51.663.22%
$51.50Jul 31$0.96$0.93$1.89$49.61$53.393.67%
$52.00Jul 31$0.72$1.18$1.90$50.10$53.903.69%
$51.00Jul 31$1.23$0.71$1.94$49.06$52.943.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 4.61%)

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$0.13$0.04$0.17$49.33$52.67
$53.50$50.50Jul 29$0.03$0.14$0.17$50.33$53.67
$53.00$50.50Jul 29$0.06$0.14$0.20$50.30$53.20
$52.50$50.00Jul 29$0.13$0.08$0.21$49.79$52.71
$52.50$50.50Jul 29$0.13$0.14$0.27$50.23$52.77
$52.00$49.50Jul 29$0.27$0.04$0.31$49.19$52.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 221 found (best R:R 6.14, avg credit $0.43)

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$0.81$0.194.26$46.69$48.81
49/5051/52Aug 5$0.40$0.104.00$49.10$51.40
50/5052/52Aug 10$0.40$0.104.00$50.10$52.40
51/5253/54Aug 12$0.40$0.104.00$51.10$53.40
48/4850/51Aug 28$0.40$0.104.00$47.60$50.90
48/4952/52Aug 28$0.40$0.104.00$48.60$51.90
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. 38 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 12$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 28$0.07$0.9313.29
$52.50$53.00$53.50Jul 31$0.05$0.459.00
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
$50.50$51.00$51.50Aug 3$0.05$0.459.00
$53.50$54.00$54.50Aug 3$0.05$0.459.00
$49.50$50.00$50.50Aug 5$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. 174 found (best net $-0.03, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.57$1.43
$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-$1.23$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 5.24%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.700.500.9%5.24%6.17%1827
$52.50Sep 4$2.460.481.9%4.77%6.68%410
$52.00Aug 28$2.390.500.9%4.64%5.57%41226
$53.00Sep 4$2.270.452.9%4.41%7.28%4105
$52.50Aug 28$2.160.471.9%4.19%6.09%--287
$52.00Aug 21$2.070.490.9%4.02%4.95%462.1K
$53.50Sep 4$2.070.423.8%4.02%7.86%--28
$53.00Aug 28$1.950.442.9%3.78%6.66%2196
$54.00Sep 4$1.890.404.8%3.67%8.48%121
$52.50Aug 21$1.850.451.9%3.59%5.49%371.3K

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 38,511
Total Puts 19,892
Put/Call Ratio 0.52
Net Difference 18,619

Prior's Put/Call Breakdown

Total Calls 43,063
Total Puts 36,351
Put/Call Ratio 0.84
Net Difference 6,712

Prior 7-Day Put/Call Summary

Total Calls 443,301
Total Puts 261,162
Average Put/Call Ratio 0.54
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