Tour v452
SLV
iShares Silver Trust
$51.52 -0.35%
(7/29 11:30) ◀
|
Wednesday, July 29, 2026 (11:35am)
January 2026
|
▶ (7/29 11:40)
◀ 7/29 11:35 ▶

Option Volume

Detail
ℹ
Current (07/29 11:35am) 60,997
Calls: 40,365 (66%)
Puts: 20,632 (34%)
Prior (07/28) 83,888
Calls: 44,912 (54%)
Puts: 38,976 (46%)
Current vs Prior -27.29%
Calls: -10.12% (Calls)
Puts: -47.06% (Puts)
Prior 7-Day Total 717,459
Calls: 447,813 (62%)
Puts: 269,646 (38%)
Prior 7-Day Average 102,494
Calls: 63,973 (62%)
Puts: 38,520 (38%)
Current vs Prior 7-Day Avg -40.49%
Calls: -36.90%
Puts: -46.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:35am) $15.87M
Calls: $10.78M (68%)
Puts: $5.09M (32%)
Prior (07/28) $12.82M
Calls: $8.55M (67%)
Puts: $4.27M (33%)
Current vs Prior +23.79%
Calls: +26.03%
Puts: +19.32%
Prior 7-Day Total $131.55M
Calls: $84.75M (64%)
Puts: $46.80M (36%)
Prior 7-Day Average $18.79M
Calls: $12.11M (64%)
Puts: $6.69M (36%)
Current vs Prior 7-Day Avg -15.55%
Calls: -10.98%
Puts: -23.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:35am) 0.51
Prior (07/28) 0.87
Current vs Prior -41.10%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -8.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:35am) 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% | 4.08%4.08% | 6.33%9.36% | 13.55%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -12.19% | -5.92%-5.92% | +0.97%+2.26% | +1.51%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -15.07% | -5.20%+24.78% | +6.61%-0.87% | -0.27%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -12.19% | -5.92%-5.92% | +0.97%+2.26% | +1.51%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.79% | 6.21%
Calls: 13.46% | 6.38%
Puts: 8.11% | 6.03%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -13.54% | -33.51%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -19.28% | -36.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($10.78M). 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
11:35BULLISHBULLISHBULLISH
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 431 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.908.00$7.951.3%--0.8919
$43.00Aug 218.808.95$8.881.7%--0.9150
$44.00Aug 288.058.20$8.131.8%--0.8825
$41.50Jul 299.9510.15$10.052.0%920.9975
$41.50Jul 319.9510.15$10.052.0%30.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 288.808.90$8.851.1%--0.85277
$59.00Sep 48.058.15$8.101.2%10.80--
$59.00Aug 217.757.85$7.801.3%--0.86248
$57.50Aug 286.606.70$6.651.5%--0.7818
$61.00Aug 289.709.85$9.771.5%--0.8626

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%820.052.1K
$53.00Jul 290.060.07$0.0714.3%2.0K0.113.5K
$55.50Jul 310.060.07$0.0714.3%630.061.4K
$55.00Jul 310.080.09$0.0911.1%6230.087.2K
$60.00Aug 70.080.09$0.0911.1%530.057.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$47.50Jul 310.060.07$0.0714.3%550.06577
$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. 280 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 298.959.15$9.052.2%891.0013
$43.50Jul 297.958.15$8.052.5%351.0038
$45.00Jul 296.456.65$6.553.1%120.9918
$44.00Jul 317.457.70$7.583.3%--0.9980
$45.50Jul 295.956.15$6.053.3%120.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.873.05$2.966.1%41.0064
$55.00Jul 293.353.55$3.455.8%21.00206
$55.50Jul 293.854.05$3.955.1%41.0024
$56.00Jul 294.354.55$4.454.5%291.0037
$56.50Jul 294.855.05$4.954.0%31.004

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 53.7K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.50$0.494.1%3.9K0.141.3K
$58.00Aug 280.700.76$0.738.2%3.9K0.20711
$55.50Aug 70.320.34$0.336.1%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 290.060.08$0.0728.6%1.4K0.112.5K
$50.00Jul 310.370.39$0.385.3%1.1K0.259.6K
$51.00Jul 310.660.70$0.685.9%7360.401.8K

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 286.3%, max 614.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21366.2%55.6%558.9%8134
$41.50Jul 29Aug 14387.2%60.2%543.1%9295
$43.00Jul 29Aug 21328.6%53.7%511.3%5769
$61.00Jul 29Sep 4279.2%47.7%485.3%1185
$44.00Jul 29Aug 28291.7%50.0%483.6%6137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4366.2%51.3%614.0%11.9K
$43.00Jul 29Sep 4328.6%50.0%557.4%173
$41.50Jul 29Aug 14387.2%60.2%543.1%--84
$44.00Jul 29Sep 4291.7%48.5%501.1%148
$61.00Jul 29Aug 28279.2%48.4%477.1%1627

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 12.64, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.11$1.39$0.1112.64$57.11
$60.00$61.00Sep 4$0.10$0.90$0.109.00$60.10
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$55.00$56.00Aug 12$0.19$0.81$0.194.26$55.19
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$0.28$1.72$0.286.14$47.72
$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. 260 found (best R:R 19.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.88$1.88$0.1215.67$44.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$44.00$45.00Aug 21$0.87$0.87$0.136.69$44.87
$48.00$49.00Aug 5$0.85$0.85$0.155.67$48.85
$45.00$46.00Aug 21$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.90$1.90$0.1019.00$58.10
$58.00$55.00Aug 10$2.75$2.75$0.2511.00$55.25
$60.00$59.00Sep 4$0.88$0.88$0.127.33$59.12
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06135.6%61.4%
$55.00Jul 29Jul 31$0.08121.1%59.0%
$47.50Jul 29Jul 31$0.10148.8%67.3%
$48.00Jul 29Jul 31$0.10131.9%66.8%
$54.50Jul 29Jul 31$0.11106.2%57.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05279.2%57.6%
$47.50Jul 29Jul 31$0.06148.8%67.3%
$55.50Jul 29Jul 31$0.08135.6%61.4%
$48.00Jul 29Jul 31$0.09131.9%66.8%
$55.00Jul 29Jul 31$0.10121.1%59.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 277 found (cheapest 1.96% of stock, avg 10.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.52$0.49$1.01$50.49$52.511.96%
$52.00Jul 29$0.28$0.74$1.02$50.98$53.021.98%
$51.00Jul 29$0.82$0.28$1.10$49.90$52.102.14%
$52.50Jul 29$0.13$1.10$1.23$51.27$53.732.39%
$50.50Jul 29$1.18$0.15$1.33$49.17$51.832.58%
$53.00Jul 29$0.07$1.52$1.59$51.41$54.593.09%
$50.00Jul 29$1.62$0.07$1.69$48.31$51.693.28%
$51.50Jul 31$0.94$0.91$1.85$49.65$53.353.59%
$52.00Jul 31$0.71$1.16$1.87$50.13$53.873.63%
$51.00Jul 31$1.22$0.68$1.90$49.10$52.903.69%

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
$53.50$50.00Jul 29$0.03$0.07$0.10$49.90$53.60
$53.00$49.50Jul 29$0.07$0.04$0.11$49.39$53.11
$53.00$50.00Jul 29$0.07$0.07$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$0.07$0.20$49.80$52.70
$53.00$50.50Jul 29$0.07$0.15$0.22$50.28$53.22
$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. 212 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.85$0.155.67$45.15$48.85
46/4749/50Aug 28$0.85$0.155.67$46.15$49.85
44/4548/49Aug 28$0.83$0.174.88$44.17$48.83
47/4848/49Aug 28$0.82$0.184.56$46.68$48.82
45/4649/50Aug 28$0.80$0.204.00$45.20$49.80
48/4849/50Aug 28$0.79$0.213.76$47.71$49.79
49/5051/52Aug 10$0.39$0.113.55$49.11$51.39
49/5052/52Aug 10$0.39$0.113.55$49.11$51.89
50/5051/52Aug 10$0.39$0.113.55$49.61$51.39
50/5052/52Aug 10$0.39$0.113.55$49.61$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 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
$48.00$49.00$50.00Aug 28$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$55.00$56.00$57.00Aug 12$0.08$0.9211.50
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
$50.00$50.50$51.00Jul 29$0.05$0.459.00
$51.50$52.00$52.50Jul 31$0.05$0.459.00
$53.50$54.00$54.50Jul 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. 174 found (best net $-0.04, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.56$1.44
$57.00$58.501:2Aug 12-$0.11$1.39
$60.00$61.001:2Aug 3$0.00$1.00
$60.00$61.001:2Aug 7-$0.05$0.95
$58.00$59.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.04$1.96
$58.00$55.001:2Aug 10-$1.13$1.87
$51.00$49.501:2Aug 12-$0.41$1.09
$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. 142 found (best yield 5.24%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.700.500.9%5.24%6.17%1827
$52.50Sep 4$2.480.481.9%4.81%6.72%410
$52.00Aug 28$2.410.500.9%4.68%5.61%43226
$53.00Sep 4$2.270.452.9%4.41%7.28%4105
$52.50Aug 28$2.180.471.9%4.23%6.13%--287
$53.50Sep 4$2.080.423.8%4.04%7.88%--28
$52.00Aug 21$2.070.490.9%4.02%4.95%502.1K
$53.00Aug 28$1.970.442.9%3.82%6.70%2196
$54.00Sep 4$1.900.404.8%3.69%8.50%121
$52.50Aug 21$1.850.461.9%3.59%5.49%411.3K

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 40,365
Total Puts 20,632
Put/Call Ratio 0.51
Net Difference 19,733

Prior's Put/Call Breakdown

Total Calls 44,912
Total Puts 38,976
Put/Call Ratio 0.87
Net Difference 5,936

Prior 7-Day Put/Call Summary

Total Calls 447,813
Total Puts 269,646
Average Put/Call Ratio 0.56
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