Tour v452
SLV
iShares Silver Trust
$51.54 -0.32%
(7/29 11:25) ◀
|
Wednesday, July 29, 2026 (11:30am)
January 2026
|
▶ (7/29 11:35)
◀ 7/29 11:30 ▶

Option Volume

Detail
ℹ
Current (07/29 11:30am) 59,950
Calls: 39,748 (66%)
Puts: 20,202 (34%)
Prior (07/28) 83,058
Calls: 44,496 (54%)
Puts: 38,562 (46%)
Current vs Prior -27.82%
Calls: -10.67% (Calls)
Puts: -47.61% (Puts)
Prior 7-Day Total 710,517
Calls: 445,127 (63%)
Puts: 265,390 (37%)
Prior 7-Day Average 101,502
Calls: 63,589 (63%)
Puts: 37,912 (37%)
Current vs Prior 7-Day Avg -40.94%
Calls: -37.49%
Puts: -46.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:30am) $15.33M
Calls: $10.46M (68%)
Puts: $4.86M (32%)
Prior (07/28) $12.47M
Calls: $8.45M (68%)
Puts: $4.02M (32%)
Current vs Prior +22.90%
Calls: +23.84%
Puts: +20.94%
Prior 7-Day Total $129.58M
Calls: $83.60M (65%)
Puts: $45.98M (35%)
Prior 7-Day Average $18.51M
Calls: $11.94M (65%)
Puts: $6.57M (35%)
Current vs Prior 7-Day Avg -17.21%
Calls: -12.41%
Puts: -25.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:30am) 0.51
Prior (07/28) 0.87
Current vs Prior -41.35%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -7.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:30am) 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 2.44% | 4.11%4.11% | 6.34%9.37% | 13.58%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -12.23% | -5.06%-5.06% | +1.24%+2.43% | +1.76%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -15.11% | -4.33%+25.92% | +6.90%-0.70% | -0.02%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -12.23% | -5.06%-5.06% | +1.24%+2.43% | +1.76%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.59% | 6.34%
Calls: 7.84% | 8.42%
Puts: 13.33% | 4.27%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -15.14% | -32.12%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -20.77% | -35.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($10.46M). Bullish P/C ratio of 0.51. P/C ratio dropping 41% - 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
11:30BULLISHBULLISHBULLISH
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 428 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 145.956.05$6.001.7%--0.8616
$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 1410.1010.30$10.202.0%--0.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 106.556.65$6.601.5%--0.9112
$57.00Sep 46.356.45$6.401.6%30.737
$60.00Sep 48.909.05$8.981.7%40.838
$60.00Aug 288.808.95$8.881.7%--0.85277
$60.00Aug 218.658.80$8.731.7%60.8910.2K

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%530.057.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$43.00Aug 70.060.07$0.0714.3%--0.03296
$43.50Aug 70.070.08$0.0812.5%--0.0446
$44.50Aug 70.100.12$0.1118.2%200.0551
$45.00Aug 70.120.14$0.1315.4%1160.061.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.9010.15$10.032.5%921.0075
$42.00Jul 299.409.65$9.532.6%811.007
$42.50Jul 298.909.15$9.032.8%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 315.906.10$6.003.3%41.00522
$58.00Jul 316.406.60$6.503.1%31.00151
$58.50Jul 316.907.10$7.002.9%41.00176
$59.00Jul 317.407.60$7.502.7%31.00201
$59.50Jul 317.858.10$7.983.1%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 456 active (total vol 52.9K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.50$0.494.1%3.9K0.141.3K
$58.00Aug 280.700.75$0.736.8%3.9K0.20711
$55.50Aug 70.320.35$0.348.8%3.4K0.17235
$52.00Jul 290.260.30$0.2814.3%2.2K0.351.3K
$56.00Aug 70.250.29$0.2714.8%2.1K0.14496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.04$0.0425.0%3.5K0.06824
$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 310.670.71$0.695.8%6960.401.8K

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 280.6%, max 606.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21363.7%55.6%553.9%8134
$41.50Jul 29Aug 14384.6%60.2%538.6%9295
$43.00Jul 29Aug 21326.2%53.8%506.6%5769
$61.00Jul 29Sep 4277.2%47.7%481.2%1185
$42.50Jul 29Aug 14318.5%58.0%448.7%89119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4363.7%51.5%606.4%11.9K
$43.00Jul 29Sep 4326.2%50.1%550.7%173
$41.50Jul 29Aug 14384.6%60.2%538.6%--84
$61.00Jul 29Aug 28277.2%48.5%472.1%1627
$42.50Jul 29Aug 14318.5%58.0%448.7%--96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 14.00, avg 2.02)

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
$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 14.00, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.82$1.82$0.1810.11$44.82
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$47.00$49.00Aug 5$1.71$1.71$0.295.90$48.71
$45.00$46.00Aug 21$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
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
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$59.00$58.00Sep 4$0.84$0.84$0.165.25$58.16
$58.00$57.00Sep 4$0.83$0.83$0.174.88$57.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.24, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 29Jul 31$0.07147.8%66.2%
$55.50Jul 29Jul 31$0.07134.7%63.2%
$55.00Jul 29Jul 31$0.09120.3%60.6%
$54.50Jul 29Jul 31$0.12105.5%58.4%
$43.50Jul 29Aug 7$0.13307.9%61.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 29Jul 31$0.09130.9%66.8%
$54.50Jul 29Jul 31$0.10105.5%58.4%
$55.00Jul 29Jul 31$0.10120.3%60.6%
$48.50Jul 29Jul 31$0.13114.0%65.0%
$54.00Jul 29Jul 31$0.15106.8%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 275 found (cheapest 1.92% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.51$0.48$0.99$50.51$52.491.92%
$52.00Jul 29$0.28$0.75$1.03$50.97$53.032.00%
$51.00Jul 29$0.81$0.28$1.09$49.91$52.092.11%
$52.50Jul 29$0.13$1.12$1.25$51.25$53.752.43%
$50.50Jul 29$1.17$0.15$1.32$49.18$51.822.56%
$53.00Jul 29$0.06$1.54$1.60$51.40$54.603.10%
$50.00Jul 29$1.58$0.08$1.66$48.34$51.663.22%
$51.50Jul 31$0.95$0.90$1.85$49.65$53.353.59%
$52.00Jul 31$0.72$1.17$1.89$50.11$53.893.67%
$51.00Jul 31$1.23$0.69$1.92$49.08$52.923.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 4.60%)

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$0.15$0.18$50.32$53.68
$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
$53.50$51.00Jul 29$0.03$0.28$0.31$50.69$53.81

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
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
44/4548/49Aug 21$0.81$0.194.26$44.19$48.81
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
50/5052/52Aug 10$0.40$0.104.00$50.10$52.40
44/4548/49Aug 28$0.80$0.204.00$44.20$48.80
48/4849/50Aug 28$0.80$0.204.00$47.70$49.80
49/5052/52Aug 28$0.40$0.104.00$49.10$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. 46 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
$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 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.50$59.00Aug 5$0.08$1.4217.75
$58.00$59.00$60.00Sep 4$0.07$0.9313.29
$49.00$50.00$51.00Sep 4$0.08$0.9211.50
$50.00$50.50$51.00Aug 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. 176 found (best net $-0.03, 176 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-$1.20$1.80
$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 5.26%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.710.500.9%5.26%6.15%1827
$52.50Sep 4$2.480.481.9%4.81%6.67%410
$52.00Aug 28$2.400.500.9%4.66%5.55%43226
$53.00Sep 4$2.280.452.8%4.42%7.26%4105
$52.50Aug 28$2.170.471.9%4.21%6.07%--287
$52.00Aug 21$2.080.490.9%4.04%4.93%462.1K
$53.50Sep 4$2.070.423.8%4.02%7.82%--28
$53.00Aug 28$1.960.442.8%3.80%6.64%2196
$54.00Sep 4$1.890.404.8%3.67%8.44%121
$52.50Aug 21$1.850.461.9%3.59%5.45%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 39,748
Total Puts 20,202
Put/Call Ratio 0.51
Net Difference 19,546

Prior's Put/Call Breakdown

Total Calls 44,496
Total Puts 38,562
Put/Call Ratio 0.87
Net Difference 5,934

Prior 7-Day Put/Call Summary

Total Calls 445,127
Total Puts 265,390
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