Tour v452
SLV
iShares Silver Trust
$51.41 -0.56%
(7/29 12:00) ◀
|
Wednesday, July 29, 2026 (12:05pm)
January 2026
|
▶ (7/29 12:10)
◀ 7/29 12:05 ▶

Option Volume

Detail
ℹ
Current (07/29 12:05pm) 75,025
Calls: 45,857 (61%)
Puts: 29,168 (39%)
Prior (07/28) 90,983
Calls: 49,342 (54%)
Puts: 41,641 (46%)
Current vs Prior -17.54%
Calls: -7.06% (Calls)
Puts: -29.95% (Puts)
Prior 7-Day Total 773,778
Calls: 468,839 (61%)
Puts: 304,939 (39%)
Prior 7-Day Average 110,539
Calls: 66,977 (61%)
Puts: 43,562 (39%)
Current vs Prior 7-Day Avg -32.13%
Calls: -31.53%
Puts: -33.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:05pm) $22.37M
Calls: $15.98M (71%)
Puts: $6.39M (29%)
Prior (07/28) $14.46M
Calls: $10.13M (70%)
Puts: $4.33M (30%)
Current vs Prior +54.69%
Calls: +57.78%
Puts: +47.46%
Prior 7-Day Total $154.24M
Calls: $101.54M (66%)
Puts: $52.70M (34%)
Prior 7-Day Average $22.03M
Calls: $14.51M (66%)
Puts: $7.53M (34%)
Current vs Prior 7-Day Avg +1.51%
Calls: +10.16%
Puts: -15.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:05pm) 0.64
Prior (07/28) 0.84
Current vs Prior -24.63%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -0.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:05pm) 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 2.51% | 4.07%4.07% | 6.30%9.30% | 13.48%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -9.91% | -6.17%-6.17% | +0.56%+1.63% | +1.00%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -12.87% | -5.45%+24.46% | +6.19%-1.48% | -0.77%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -9.91% | -6.17%-6.17% | +0.56%+1.63% | +1.00%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.37% | 4.93%
Calls: 13.33% | 3.48%
Puts: 7.41% | 6.38%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -16.91% | -47.22%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -22.42% | -49.59%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($15.98M). Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 25% - sentiment shifting bullish.

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
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 447 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.807.90$7.851.3%--0.8919
$44.00Aug 287.958.10$8.031.9%--0.8825
$41.50Aug 1410.0010.20$10.102.0%--0.9620
$41.50Jul 299.8510.05$9.952.0%920.9975
$42.00Aug 219.659.85$9.752.1%--0.9227
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.709.80$9.751.0%140.914.2K
$60.00Aug 218.758.85$8.801.1%100.8910.2K
$59.00Aug 147.707.80$7.751.3%380.8928
$58.00Aug 287.107.20$7.151.4%40.80128
$58.00Aug 146.756.85$6.801.5%400.8726

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 290.050.06$0.0616.7%2.1K0.103.5K
$56.00Jul 310.050.06$0.0616.7%5870.052.1K
$55.00Jul 310.080.09$0.0911.1%7360.087.2K
$60.00Aug 70.080.09$0.0911.1%550.057.7K
$52.50Jul 290.110.13$0.1216.7%9810.19883
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$47.50Jul 310.060.07$0.0714.3%550.06577
$43.50Aug 70.070.08$0.0812.5%--0.0446
$50.00Jul 290.080.09$0.0911.1%1.5K0.132.5K
$44.50Aug 70.100.12$0.1118.2%200.0551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 298.859.05$8.952.2%891.0013
$44.00Jul 317.357.60$7.483.3%--1.0080
$41.50Jul 299.8510.05$9.952.0%920.9975
$42.00Jul 299.359.55$9.452.1%810.997
$43.00Jul 298.358.55$8.452.4%570.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.983.15$3.075.5%41.0064
$55.00Jul 293.453.65$3.555.6%31.00206
$55.50Jul 293.954.15$4.054.9%41.0024
$56.00Jul 294.454.65$4.554.4%291.0037
$56.50Jul 294.955.15$5.054.0%31.004

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 65.2K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.470.49$0.484.2%4.0K0.141.3K
$58.00Aug 280.680.74$0.718.5%3.9K0.20711
$55.50Aug 70.300.33$0.329.4%3.4K0.16235
$52.00Jul 290.230.27$0.2516.0%2.4K0.331.3K
$56.00Aug 70.240.28$0.2615.4%2.1K0.14496
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.05$0.0450.0%5.5K0.07824
$51.00Jul 290.310.33$0.326.3%4.5K0.36731
$49.00Jul 290.010.02$0.0250.0%2.2K0.031.1K
$50.00Jul 290.080.09$0.0911.1%1.5K0.132.5K
$50.00Jul 310.390.40$0.402.5%1.1K0.269.6K

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 310.7%, max 657.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21384.6%55.2%596.2%8134
$41.50Jul 29Aug 14406.4%59.3%585.4%9295
$43.00Jul 29Aug 21344.8%53.1%549.0%5769
$61.00Jul 29Sep 4298.3%47.9%523.1%1185
$44.00Jul 29Aug 28305.8%49.3%520.6%6137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4384.6%50.8%657.6%11.9K
$43.00Jul 29Sep 4344.8%49.6%595.0%173
$41.50Jul 29Aug 14406.4%59.3%585.4%--84
$44.00Jul 29Sep 4305.8%48.3%533.4%148
$61.00Jul 29Aug 28298.3%48.5%515.5%1727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 14.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.10$1.40$0.1014.00$57.10
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
$57.00$57.50Sep 4$0.10$0.40$0.104.00$57.10
$54.00$55.00Aug 10$0.21$0.79$0.213.76$54.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$45.00$44.00Aug 21$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 4$0.12$0.88$0.127.33$43.88
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$45.00$44.00Sep 4$0.14$0.86$0.146.14$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 15.67, avg 1.52)

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 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
$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$1.87$1.87$0.1314.38$58.13
$58.00$55.00Aug 10$2.78$2.78$0.2212.64$55.22
$59.00$58.00Sep 4$0.88$0.88$0.127.33$58.12
$60.00$59.00Sep 4$0.87$0.87$0.136.69$59.13
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06146.5%63.8%
$47.00Jul 29Jul 31$0.08172.5%66.6%
$55.00Jul 29Jul 31$0.08131.2%60.5%
$47.50Jul 29Jul 31$0.10154.6%66.5%
$54.50Jul 29Jul 31$0.11115.5%58.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 29Jul 31$0.05131.2%60.5%
$47.50Jul 29Jul 31$0.06154.6%66.5%
$48.00Jul 29Jul 31$0.08136.6%64.2%
$54.50Jul 29Jul 31$0.08115.5%58.7%
$48.50Jul 29Jul 31$0.13118.5%63.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 1.96% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.47$0.54$1.01$50.49$52.511.96%
$52.00Jul 29$0.25$0.81$1.06$50.94$53.062.06%
$51.00Jul 29$0.75$0.32$1.07$49.93$52.072.08%
$50.50Jul 29$1.11$0.17$1.28$49.22$51.782.49%
$52.50Jul 29$0.12$1.18$1.30$51.20$53.802.53%
$50.00Jul 29$1.52$0.09$1.61$48.39$51.613.13%
$53.00Jul 29$0.06$1.60$1.66$51.34$54.663.23%
$51.50Jul 31$0.88$0.94$1.82$49.68$53.323.54%
$51.00Jul 31$1.15$0.71$1.86$49.14$52.863.62%
$52.00Jul 31$0.65$1.21$1.86$50.14$53.863.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.50Jul 29$0.06$0.04$0.10$49.40$53.10
$53.00$50.00Jul 29$0.06$0.09$0.15$49.85$53.15
$52.50$49.50Jul 29$0.12$0.04$0.16$49.34$52.66
$52.50$50.00Jul 29$0.12$0.09$0.21$49.79$52.71
$53.00$50.50Jul 29$0.06$0.17$0.23$50.27$53.23
$52.00$49.50Jul 29$0.25$0.04$0.29$49.21$52.29
$52.50$50.50Jul 29$0.12$0.17$0.29$50.21$52.79
$52.00$50.00Jul 29$0.25$0.09$0.34$49.66$52.34
$53.00$51.00Jul 29$0.06$0.32$0.38$50.62$53.38
$52.00$50.50Jul 29$0.25$0.17$0.42$50.08$52.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 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 21$0.83$0.174.88$44.17$48.83
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
51/5254/54Aug 10$0.40$0.104.00$51.10$53.90
52/5354/55Aug 10$0.80$0.204.00$52.20$54.80
43/4448/49Aug 28$0.80$0.204.00$43.20$48.80
45/4649/50Aug 28$0.80$0.204.00$45.20$49.80
48/4850/51Aug 28$0.40$0.104.00$47.60$50.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 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
$43.00$44.00$45.00Aug 21$0.08$0.9211.50
$50.50$51.00$51.50Jul 31$0.05$0.459.00
$51.50$52.00$52.50Jul 31$0.05$0.459.00
$47.00$47.50$48.00Aug 28$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Sep 4$0.06$0.9415.67
$49.00$50.00$51.00Sep 4$0.07$0.9313.29
$51.00$51.50$52.00Jul 29$0.05$0.459.00
$52.00$52.50$53.00Jul 29$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. 175 found (best net $-0.02, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.54$1.46
$57.00$58.501:2Aug 12-$0.12$1.38
$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-$0.02$1.98
$58.00$55.001:2Aug 10-$1.17$1.83
$44.00$43.001:2Aug 10-$0.06$0.94
$43.00$42.001:2Aug 12-$0.06$0.94
$45.00$44.001:2Aug 10-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.58%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.870.520.2%5.58%5.76%1718
$52.00Sep 4$2.640.501.1%5.14%6.28%2427
$51.50Aug 28$2.580.520.2%5.02%5.19%3338
$52.50Sep 4$2.420.472.1%4.71%6.83%610
$52.00Aug 28$2.330.491.1%4.53%5.68%47226
$51.50Aug 21$2.240.520.2%4.36%4.53%3844
$53.00Sep 4$2.210.443.1%4.30%7.39%9105
$52.50Aug 28$2.120.462.1%4.12%6.24%2287
$53.50Sep 4$2.020.424.1%3.93%7.99%--28
$52.00Aug 21$2.000.481.1%3.89%5.04%562.1K

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 45,857
Total Puts 29,168
Put/Call Ratio 0.64
Net Difference 16,689

Prior's Put/Call Breakdown

Total Calls 49,342
Total Puts 41,641
Put/Call Ratio 0.84
Net Difference 7,701

Prior 7-Day Put/Call Summary

Total Calls 468,839
Total Puts 304,939
Average Put/Call Ratio 0.64
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