Tour v452
SLV
iShares Silver Trust
$51.49 -0.40%
(7/29 12:05) ◀
|
Wednesday, July 29, 2026 (12:10pm)
January 2026
|
▶ (7/29 12:15)
◀ 7/29 12:10 ▶

Option Volume

Detail
ℹ
Current (07/29 12:10pm) 76,490
Calls: 47,010 (61%)
Puts: 29,480 (39%)
Prior (07/28) 92,686
Calls: 50,329 (54%)
Puts: 42,357 (46%)
Current vs Prior -17.47%
Calls: -6.59% (Calls)
Puts: -30.40% (Puts)
Prior 7-Day Total 781,366
Calls: 472,837 (61%)
Puts: 308,529 (39%)
Prior 7-Day Average 111,623
Calls: 67,548 (61%)
Puts: 44,075 (39%)
Current vs Prior 7-Day Avg -31.48%
Calls: -30.41%
Puts: -33.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:10pm) $22.85M
Calls: $16.47M (72%)
Puts: $6.38M (28%)
Prior (07/28) $14.80M
Calls: $10.45M (71%)
Puts: $4.35M (29%)
Current vs Prior +54.37%
Calls: +57.55%
Puts: +46.72%
Prior 7-Day Total $158.57M
Calls: $105.28M (66%)
Puts: $53.29M (34%)
Prior 7-Day Average $22.65M
Calls: $15.04M (66%)
Puts: $7.61M (34%)
Current vs Prior 7-Day Avg +0.86%
Calls: +9.50%
Puts: -16.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:10pm) 0.63
Prior (07/28) 0.84
Current vs Prior -25.49%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:10pm) 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 2.47% | 4.06%4.06% | 6.35%9.34% | 13.56%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -11.45% | -6.32%-6.32% | +1.34%+2.11% | +1.57%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -14.35% | -5.60%+24.26% | +7.00%-1.02% | -0.21%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -11.45% | -6.32%-6.32% | +1.34%+2.11% | +1.57%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.54% | 5.16%
Calls: 9.09% | 5.88%
Puts: 10.00% | 4.44%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -23.56% | -44.75%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -28.63% | -47.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($16.47M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.63. 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
12:10BULLISHBULLISHBULLISH
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 443 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 213.153.20$3.181.6%490.6211.3K
$45.50Aug 76.156.25$6.201.6%1000.9377
$46.00Aug 216.106.20$6.151.6%--0.8415
$43.00Aug 218.758.90$8.821.7%--0.9150
$47.00Aug 285.505.60$5.551.8%--0.7831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 48.959.05$9.001.1%40.838
$61.00Aug 289.759.90$9.821.5%--0.8626
$57.50Aug 56.056.15$6.101.6%50.93111
$57.00Aug 75.605.70$5.651.8%--0.8961
$59.00Sep 48.058.20$8.131.8%10.80--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%5880.052.1K
$60.00Aug 70.080.09$0.0911.1%550.057.7K
$54.50Jul 310.110.13$0.1216.7%1490.111.8K
$52.50Jul 290.120.14$0.1315.4%1.0K0.20883
$58.00Aug 70.120.14$0.1315.4%110.07442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$47.50Jul 310.060.07$0.0714.3%550.06577
$50.00Jul 290.070.08$0.0812.5%1.5K0.122.5K
$43.50Aug 70.070.08$0.0812.5%--0.0446
$44.00Aug 70.080.09$0.0911.1%10.04270

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 39.9010.10$10.002.0%--1.0019
$42.50Aug 38.909.10$9.002.2%--1.0010
$43.00Aug 38.408.60$8.502.4%--1.0032
$44.00Aug 37.407.60$7.502.7%--1.0034
$44.50Aug 36.907.10$7.002.9%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.903.15$3.038.3%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. 491 active (total vol 66.3K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.470.50$0.496.1%4.0K0.141.3K
$58.00Aug 280.680.73$0.717.0%3.9K0.20711
$55.50Aug 70.300.33$0.329.4%3.4K0.16235
$52.00Jul 290.250.28$0.2711.1%2.4K0.341.3K
$53.00Jul 290.050.07$0.0633.3%2.1K0.113.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.04$0.0425.0%5.5K0.06824
$51.00Jul 290.270.29$0.287.1%4.5K0.34731
$49.00Jul 290.010.02$0.0250.0%2.2K0.031.1K
$50.00Jul 290.070.08$0.0812.5%1.5K0.122.5K
$50.00Jul 310.370.39$0.385.3%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 315.7%, max 666.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21390.2%55.5%603.7%8134
$41.50Jul 29Aug 14412.4%59.5%593.3%9295
$43.00Jul 29Aug 21350.0%53.4%556.0%5769
$61.00Jul 29Sep 4299.7%47.7%528.2%1185
$44.00Jul 29Aug 28310.6%49.5%527.1%6137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4390.2%50.9%666.5%11.9K
$43.00Jul 29Sep 4350.0%49.6%605.5%273
$41.50Jul 29Aug 14412.4%59.5%593.3%--84
$44.00Jul 29Sep 4310.6%48.3%543.1%248
$61.00Jul 29Aug 28299.7%48.2%521.6%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
$56.00$57.00Aug 12$0.11$0.89$0.118.09$56.11
$54.00$55.00Aug 10$0.20$0.80$0.204.00$54.20
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.10$0.90$0.109.00$43.90
$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
$46.00$45.00Aug 28$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 260 found (best R:R 12.33, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.85$1.85$0.1512.33$44.85
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$43.00$44.00Aug 21$0.89$0.89$0.118.09$43.89
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 21$0.88$0.88$0.127.33$45.88
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$0.87$0.87$0.136.69$59.13
$58.00$57.00Sep 4$0.85$0.85$0.155.67$57.15
$59.00$58.00Sep 4$0.85$0.85$0.155.67$58.15
$57.00$56.00Aug 21$0.82$0.82$0.184.56$56.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06146.3%63.1%
$55.00Jul 29Jul 31$0.08130.8%60.7%
$47.50Jul 29Jul 31$0.10157.8%67.2%
$54.50Jul 29Jul 31$0.11114.9%58.6%
$43.50Jul 29Aug 7$0.12330.2%61.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 29Jul 31$0.05130.8%60.7%
$47.50Jul 29Jul 31$0.06157.8%67.2%
$48.00Jul 29Jul 31$0.08139.6%65.0%
$54.50Jul 29Jul 31$0.12114.9%58.6%
$48.50Jul 29Jul 31$0.13121.4%64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 1.92% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.49$0.50$0.99$50.51$52.491.92%
$51.00Jul 29$0.77$0.28$1.05$49.95$52.052.04%
$52.00Jul 29$0.27$0.78$1.05$50.95$53.052.04%
$52.50Jul 29$0.13$1.15$1.28$51.22$53.782.49%
$50.50Jul 29$1.15$0.15$1.30$49.20$51.802.52%
$50.00Jul 29$1.53$0.08$1.61$48.39$51.613.13%
$53.00Jul 29$0.06$1.59$1.65$51.35$54.653.20%
$51.50Jul 31$0.91$0.90$1.81$49.69$53.313.52%
$52.00Jul 31$0.69$1.17$1.86$50.14$53.863.61%
$51.00Jul 31$1.19$0.69$1.88$49.12$52.883.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 4.52%)

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
$52.00$49.50Jul 29$0.27$0.04$0.31$49.19$52.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 7.33, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.88$0.127.33$46.12$48.88
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
46/4749/50Aug 28$0.83$0.174.88$46.17$49.83
44/4548/49Aug 28$0.81$0.194.26$44.19$48.81
47/4848/49Aug 28$0.80$0.204.00$46.70$48.80
48/4850/50Aug 28$0.40$0.104.00$47.60$50.40
48/4951/52Aug 28$0.40$0.104.00$48.60$51.40
48/4952/52Aug 28$0.40$0.104.00$48.60$51.90
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
51/5254/54Sep 4$0.40$0.104.00$51.10$54.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 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
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
$46.50$47.00$47.50Jul 31$0.05$0.459.00
$51.00$51.50$52.00Jul 29$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 4$0.07$0.9313.29
$55.00$56.00$57.00Aug 5$0.08$0.9211.50
$53.00$54.00$55.00Sep 4$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.02, 177 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-$1.23$1.77
$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 5.61%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.890.520.0%5.61%5.63%1718
$52.00Sep 4$2.680.501.0%5.20%6.20%2527
$51.50Aug 28$2.610.520.0%5.07%5.09%3338
$52.50Sep 4$2.450.472.0%4.76%6.72%610
$52.00Aug 28$2.370.491.0%4.60%5.59%47226
$51.50Aug 21$2.290.520.0%4.45%4.47%3844
$53.00Sep 4$2.240.452.9%4.35%7.28%9105
$52.50Aug 28$2.140.472.0%4.16%6.12%2287
$52.00Aug 21$2.050.491.0%3.98%4.97%4292.1K
$53.50Sep 4$2.030.423.9%3.94%7.85%--28

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 47,010
Total Puts 29,480
Put/Call Ratio 0.63
Net Difference 17,530

Prior's Put/Call Breakdown

Total Calls 50,329
Total Puts 42,357
Put/Call Ratio 0.84
Net Difference 7,972

Prior 7-Day Put/Call Summary

Total Calls 472,837
Total Puts 308,529
Average Put/Call Ratio 0.65
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