Tour v452
SLV
iShares Silver Trust
$51.55 -0.30%
(7/29 11:35) ◀
|
Wednesday, July 29, 2026 (11:40am)
January 2026
|
▶ (7/29 11:45)
◀ 7/29 11:40 ▶

Option Volume

Detail
ℹ
Current (07/29 11:40am) 65,576
Calls: 40,839 (62%)
Puts: 24,737 (38%)
Prior (07/28) 84,709
Calls: 45,262 (53%)
Puts: 39,447 (47%)
Current vs Prior -22.59%
Calls: -9.77% (Calls)
Puts: -37.29% (Puts)
Prior 7-Day Total 724,738
Calls: 450,708 (62%)
Puts: 274,030 (38%)
Prior 7-Day Average 103,534
Calls: 64,386 (62%)
Puts: 39,147 (38%)
Current vs Prior 7-Day Avg -36.66%
Calls: -36.57%
Puts: -36.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:40am) $16.60M
Calls: $11.13M (67%)
Puts: $5.47M (33%)
Prior (07/28) $13.00M
Calls: $8.79M (68%)
Puts: $4.21M (32%)
Current vs Prior +27.70%
Calls: +26.64%
Puts: +29.91%
Prior 7-Day Total $133.46M
Calls: $85.86M (64%)
Puts: $47.61M (36%)
Prior 7-Day Average $19.07M
Calls: $12.27M (64%)
Puts: $6.80M (36%)
Current vs Prior 7-Day Avg -12.94%
Calls: -9.27%
Puts: -19.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:40am) 0.61
Prior (07/28) 0.87
Current vs Prior -30.50%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +6.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:40am) 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 2.41% | 4.03%4.03% | 6.34%9.31% | 13.54%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -13.64% | -6.87%-6.87% | +1.22%+1.78% | +1.45%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -16.47% | -6.16%+23.52% | +6.88%-1.34% | -0.33%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -13.64% | -6.87%-6.87% | +1.22%+1.78% | +1.45%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.38% | 5.20%
Calls: 8.00% | 4.26%
Puts: 6.76% | 6.14%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -40.87% | -44.33%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -44.79% | -46.83%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($11.13M). Bullish P/C ratio of 0.61. P/C ratio dropping 30% - 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
11:40BULLISHBULLISHBULLISH
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 436 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$41.50Jul 299.9510.15$10.052.0%920.9975
$41.50Jul 319.9510.15$10.052.0%30.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.709.85$9.771.5%--0.8726
$61.00Aug 219.609.75$9.681.5%140.904.2K
$60.00Aug 288.758.90$8.821.7%--0.85277
$60.00Aug 218.658.80$8.731.7%60.8910.2K
$60.00Aug 148.558.70$8.631.7%60.92138

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 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 310.060.07$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. 281 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 59.509.70$9.602.1%481.0048
$41.50Aug 710.0010.25$10.132.5%--1.0023
$42.00Aug 79.509.75$9.632.6%--1.0030
$42.50Jul 298.959.15$9.052.2%891.0013
$45.00Jul 296.456.65$6.553.1%130.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.873.05$2.966.1%41.0064
$55.00Jul 293.353.55$3.455.8%31.00206
$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. 466 active (total vol 58.1K, top 4.5K)

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 70.310.35$0.3312.1%3.4K0.17235
$52.00Jul 290.250.28$0.2711.1%2.3K0.351.3K
$56.00Aug 70.250.29$0.2714.8%2.1K0.14496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 290.240.28$0.2615.4%4.5K0.32731
$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 310.350.39$0.3710.8%1.1K0.259.6K

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 290.6%, max 624.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21370.7%55.6%566.7%8134
$41.50Jul 29Aug 14391.9%60.3%550.4%9295
$61.00Jul 29Sep 4305.3%47.6%540.8%1185
$43.00Jul 29Aug 21332.6%53.5%521.6%5769
$44.00Jul 29Aug 28295.4%49.9%491.4%6137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4370.7%51.2%624.5%11.9K
$43.00Jul 29Sep 4332.6%50.0%564.7%173
$41.50Jul 29Aug 14391.9%60.2%550.6%--84
$61.00Jul 29Aug 28305.5%48.4%530.9%1727
$44.00Jul 29Sep 4295.4%48.6%507.9%148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 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
$55.00$56.00Aug 12$0.18$0.82$0.184.56$55.18
$54.00$55.00Aug 10$0.21$0.79$0.213.76$54.21
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$0.27$1.73$0.276.41$47.73
$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. 258 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.88$1.88$0.1215.67$44.88
$45.00$46.00Aug 21$0.88$0.88$0.127.33$45.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$44.00$47.00Aug 28$2.50$2.50$0.505.00$46.50
$46.00$47.00Aug 21$0.82$0.82$0.184.56$46.82
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$0.88$0.88$0.127.33$59.12
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Sep 4$0.85$0.85$0.155.67$57.15
$59.00$58.00Sep 4$0.84$0.84$0.165.25$58.16

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$0.06136.7%61.1%
$55.00Jul 29Jul 31$0.08122.0%58.8%
$47.50Jul 29Jul 31$0.10150.9%67.6%
$48.00Jul 29Jul 31$0.10133.8%67.2%
$54.50Jul 29Jul 31$0.11106.9%56.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05305.5%58.4%
$47.50Jul 29Jul 31$0.06150.9%67.6%
$55.50Jul 29Jul 31$0.08136.7%61.1%
$48.00Jul 29Jul 31$0.09133.8%67.1%
$55.00Jul 29Jul 31$0.10122.0%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 1.84% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.50$0.45$0.95$50.55$52.451.84%
$52.00Jul 29$0.27$0.74$1.01$50.99$53.011.96%
$51.00Jul 29$0.82$0.26$1.08$49.92$52.082.10%
$52.50Jul 29$0.13$1.10$1.23$51.27$53.732.39%
$50.50Jul 29$1.18$0.14$1.32$49.18$51.822.56%
$53.00Jul 29$0.06$1.51$1.57$51.43$54.573.05%
$50.00Jul 29$1.62$0.07$1.69$48.31$51.693.28%
$51.50Jul 31$0.94$0.88$1.82$49.68$53.323.53%
$52.00Jul 31$0.70$1.14$1.84$50.16$53.843.57%
$51.00Jul 31$1.23$0.68$1.91$49.09$52.913.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 4.58%)

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$0.07$0.10$49.90$53.60
$53.00$50.00Jul 29$0.06$0.07$0.13$49.87$53.13
$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
$52.50$50.00Jul 29$0.13$0.07$0.20$49.80$52.70
$53.00$50.50Jul 29$0.06$0.14$0.20$50.30$53.20
$52.50$50.50Jul 29$0.13$0.14$0.27$50.23$52.77
$53.50$51.00Jul 29$0.03$0.26$0.29$50.71$53.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 5.67, avg credit $0.43)

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$0.81$0.194.26$46.69$48.81
49/5051/52Aug 10$0.40$0.104.00$49.10$51.40
45/4649/50Aug 28$0.80$0.204.00$45.20$49.80
48/4851/52Aug 28$0.40$0.104.00$48.10$51.40
52/5354/55Aug 10$0.79$0.213.76$52.21$54.79
48/4849/50Aug 28$0.79$0.213.76$47.71$49.79
49/5052/52Aug 10$0.39$0.113.55$49.11$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
$48.00$49.00$50.00Aug 28$0.05$0.9519.00
$54.00$55.00$56.00Aug 12$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.07$0.9313.29
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 4$0.05$0.9519.00
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$50.00$50.50$51.00Jul 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 $-0.05, 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-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.05$1.95
$58.00$55.001:2Aug 10-$1.18$1.82
$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. 141 found (best yield 5.24%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.700.500.9%5.24%6.11%1827
$52.50Sep 4$2.480.481.8%4.81%6.65%410
$52.00Aug 28$2.400.500.9%4.66%5.53%45226
$53.00Sep 4$2.260.452.8%4.38%7.20%4105
$52.50Aug 28$2.180.471.8%4.23%6.07%--287
$53.50Sep 4$2.080.423.8%4.03%7.82%--28
$52.00Aug 21$2.070.490.9%4.02%4.89%502.1K
$53.00Aug 28$1.970.442.8%3.82%6.63%2196
$54.00Sep 4$1.900.404.8%3.69%8.44%121
$52.50Aug 21$1.850.461.8%3.59%5.43%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 40,839
Total Puts 24,737
Put/Call Ratio 0.61
Net Difference 16,102

Prior's Put/Call Breakdown

Total Calls 45,262
Total Puts 39,447
Put/Call Ratio 0.87
Net Difference 5,815

Prior 7-Day Put/Call Summary

Total Calls 450,708
Total Puts 274,030
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