Tour v452
SLV
iShares Silver Trust
$51.54 -0.31%
(7/29 11:40) ◀
|
Wednesday, July 29, 2026 (11:45am)
January 2026
|
▶ (7/29 11:50)
◀ 7/29 11:45 ▶

Option Volume

Detail
ℹ
Current (07/29 11:45am) 67,437
Calls: 41,859 (62%)
Puts: 25,578 (38%)
Prior (07/28) 85,759
Calls: 45,991 (54%)
Puts: 39,768 (46%)
Current vs Prior -21.36%
Calls: -8.98% (Calls)
Puts: -35.68% (Puts)
Prior 7-Day Total 735,978
Calls: 453,617 (62%)
Puts: 282,361 (38%)
Prior 7-Day Average 105,139
Calls: 64,802 (62%)
Puts: 40,337 (38%)
Current vs Prior 7-Day Avg -35.86%
Calls: -35.41%
Puts: -36.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 11:45am) $18.03M
Calls: $12.24M (68%)
Puts: $5.79M (32%)
Prior (07/28) $13.27M
Calls: $9.03M (68%)
Puts: $4.24M (32%)
Current vs Prior +35.93%
Calls: +35.52%
Puts: +36.80%
Prior 7-Day Total $135.67M
Calls: $87.06M (64%)
Puts: $48.61M (36%)
Prior 7-Day Average $19.38M
Calls: $12.44M (64%)
Puts: $6.94M (36%)
Current vs Prior 7-Day Avg -6.96%
Calls: -1.59%
Puts: -16.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 11:45am) 0.61
Prior (07/28) 0.86
Current vs Prior -29.33%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +2.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 11:45am) 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 2.37% | 4.02%4.02% | 6.27%9.31% | 13.54%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -15.01% | -7.30%-7.30% | +0.00%+1.80% | +1.47%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -17.80% | -6.59%+22.95% | +5.59%-1.32% | -0.31%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -15.01% | -7.30%-7.30% | +0.00%+1.80% | +1.47%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.78% | 3.46%
Calls: 6.00% | 4.30%
Puts: 5.56% | 2.63%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -53.69% | -62.96%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -56.76% | -64.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($12.24M). Bullish P/C ratio of 0.61. P/C ratio dropping 29% - 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
11:45BULLISHBULLISHBULLISH
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 459 of results (avg 4.5%, best 1.4%)

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
$41.50Aug 1410.1010.30$10.202.0%--0.9420
$41.50Jul 299.9510.15$10.052.0%921.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 281.451.47$1.461.4%50.32141
$58.00Aug 287.007.10$7.051.4%40.80128
$61.00Aug 289.709.85$9.771.5%--0.8726
$61.00Aug 219.609.75$9.681.5%140.914.2K
$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. 175 found (avg $0.47, 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
$61.00Aug 70.070.08$0.0812.5%90.04926
$55.00Jul 310.080.09$0.0911.1%6250.087.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$50.00Jul 290.060.07$0.0714.3%1.4K0.112.5K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.9510.15$10.052.0%921.0075
$42.00Jul 299.459.65$9.552.1%811.007
$42.50Jul 298.959.15$9.052.2%891.0013
$43.00Jul 298.458.65$8.552.3%571.0019
$43.50Jul 297.958.15$8.052.5%351.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 315.856.10$5.984.2%41.00522
$58.00Jul 316.356.60$6.483.9%31.00151
$58.50Jul 316.857.10$6.983.6%61.00176
$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. 473 active (total vol 59.5K, top 4.5K)

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 70.310.33$0.326.3%3.4K0.17235
$52.00Jul 290.250.28$0.2711.1%2.3K0.351.3K
$56.00Aug 70.250.28$0.2711.1%2.1K0.14496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 290.240.26$0.258.0%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 290.060.07$0.0714.3%1.4K0.112.5K
$50.00Jul 310.350.37$0.365.6%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 289.1%, max 629.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21373.3%55.6%571.3%8134
$41.50Jul 29Aug 14394.8%60.2%556.0%9295
$43.00Jul 29Aug 21334.9%53.5%525.8%5769
$44.00Jul 29Aug 28297.4%49.8%496.9%6137
$61.00Jul 29Sep 4284.0%47.7%495.9%1185
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4373.3%51.2%629.8%11.9K
$43.00Jul 29Sep 4334.9%50.0%569.5%173
$41.50Jul 29Aug 14394.8%60.2%556.0%--84
$44.00Jul 29Sep 4297.4%48.6%512.3%148
$61.00Jul 29Aug 28284.0%48.2%489.0%1727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 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$0.18$0.82$0.184.56$55.18
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
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$0.12$0.88$0.127.33$44.88
$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. 253 found (best R:R 12.33, avg 1.41)

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 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$2.53$2.53$0.475.38$46.53
$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. 38 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06137.8%61.3%
$44.50Jul 29Aug 3$0.07278.8%63.2%
$55.00Jul 29Jul 31$0.08123.0%58.9%
$43.50Jul 29Aug 7$0.10316.0%61.2%
$47.50Jul 29Jul 31$0.10151.9%67.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 29Aug 7$0.05284.0%59.1%
$47.50Jul 29Jul 31$0.06151.9%67.6%
$55.00Jul 29Jul 31$0.07123.0%58.9%
$48.00Jul 29Jul 31$0.08134.6%64.5%
$55.50Jul 29Jul 31$0.08137.8%61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.84% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.50$0.45$0.95$50.55$52.451.84%
$52.00Jul 29$0.27$0.72$0.99$51.01$52.991.92%
$51.00Jul 29$0.79$0.25$1.04$49.96$52.042.02%
$52.50Jul 29$0.13$1.09$1.22$51.28$53.722.37%
$50.50Jul 29$1.17$0.13$1.30$49.20$51.802.52%
$53.00Jul 29$0.06$1.54$1.60$51.40$54.603.10%
$50.00Jul 29$1.59$0.07$1.66$48.34$51.663.22%
$51.50Jul 31$0.93$0.88$1.81$49.69$53.313.51%
$52.00Jul 31$0.69$1.14$1.83$50.17$53.833.55%
$51.00Jul 31$1.21$0.66$1.87$49.13$52.873.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 4.55%)

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
$53.50$50.50Jul 29$0.03$0.13$0.16$50.34$53.66
$52.50$49.50Jul 29$0.13$0.04$0.17$49.33$52.67
$53.00$50.50Jul 29$0.06$0.13$0.19$50.31$53.19
$52.50$50.00Jul 29$0.13$0.07$0.20$49.80$52.70
$52.50$50.50Jul 29$0.13$0.13$0.26$50.24$52.76
$53.50$51.00Jul 29$0.03$0.25$0.28$50.72$53.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 6.69, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
44/4548/49Aug 28$0.84$0.165.25$44.16$48.84
47/4848/49Aug 28$0.84$0.165.25$46.66$48.84
46/4749/50Aug 28$0.83$0.174.88$46.17$49.83
49/5051/52Aug 10$0.40$0.104.00$49.10$51.40
52/5354/55Aug 10$0.80$0.204.00$52.20$54.80
48/4850/51Aug 28$0.40$0.104.00$47.60$50.90
48/4950/51Aug 28$0.40$0.104.00$48.60$50.90
51/5254/55Sep 4$0.40$0.104.00$51.10$54.90
50/5052/52Aug 10$0.39$0.113.55$50.11$52.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.07$0.9313.29
$48.00$49.00$50.00Aug 28$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Sep 4$0.05$0.9519.00
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$53.00$53.50$54.00Jul 29$0.05$0.459.00
$50.50$51.00$51.50Jul 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-$0.55$1.45
$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-$0.04$1.96
$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 5.22%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.690.500.9%5.22%6.11%2027
$52.50Sep 4$2.470.481.9%4.79%6.66%610
$52.00Aug 28$2.380.500.9%4.62%5.51%47226
$53.00Sep 4$2.260.452.8%4.38%7.22%4105
$52.50Aug 28$2.160.471.9%4.19%6.05%2287
$53.50Sep 4$2.060.423.8%4.00%7.80%--28
$52.00Aug 21$2.050.490.9%3.98%4.87%532.1K
$53.00Aug 28$1.950.442.8%3.78%6.62%2196
$54.00Sep 4$1.880.404.8%3.65%8.42%121
$52.50Aug 21$1.830.461.9%3.55%5.41%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 41,859
Total Puts 25,578
Put/Call Ratio 0.61
Net Difference 16,281

Prior's Put/Call Breakdown

Total Calls 45,991
Total Puts 39,768
Put/Call Ratio 0.86
Net Difference 6,223

Prior 7-Day Put/Call Summary

Total Calls 453,617
Total Puts 282,361
Average Put/Call Ratio 0.59
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