Tour v452
SLV
iShares Silver Trust
$51.34 -0.71%
(7/29 12:10) ◀
|
Wednesday, July 29, 2026 (12:15pm)
January 2026
|
▶ (7/29 12:20)
◀ 7/29 12:15 ▶

Option Volume

Detail
ℹ
Current (07/29 12:15pm) 82,551
Calls: 51,444 (62%)
Puts: 31,107 (38%)
Prior (07/28) 94,937
Calls: 52,355 (55%)
Puts: 42,582 (45%)
Current vs Prior -13.05%
Calls: -1.74% (Calls)
Puts: -26.95% (Puts)
Prior 7-Day Total 787,686
Calls: 476,409 (60%)
Puts: 311,277 (40%)
Prior 7-Day Average 112,526
Calls: 68,058 (60%)
Puts: 44,468 (40%)
Current vs Prior 7-Day Avg -26.64%
Calls: -24.41%
Puts: -30.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:15pm) $23.46M
Calls: $16.76M (71%)
Puts: $6.70M (29%)
Prior (07/28) $15.19M
Calls: $10.86M (72%)
Puts: $4.33M (28%)
Current vs Prior +54.42%
Calls: +54.30%
Puts: +54.72%
Prior 7-Day Total $160.69M
Calls: $106.97M (67%)
Puts: $53.71M (33%)
Prior 7-Day Average $22.96M
Calls: $15.28M (67%)
Puts: $7.67M (33%)
Current vs Prior 7-Day Avg +2.21%
Calls: +9.70%
Puts: -12.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:15pm) 0.60
Prior (07/28) 0.81
Current vs Prior -25.65%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:15pm) 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 2.49% | 4.15%4.15% | 6.31%9.37% | 13.54%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -10.49% | -4.24%-4.24% | +0.70%+2.40% | +1.43%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -13.42% | -3.51%+27.01% | +6.33%-0.73% | -0.35%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -10.49% | -4.24%-4.24% | +0.70%+2.40% | +1.43%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.59% | 5.02%
Calls: 14.29% | 7.02%
Puts: 6.90% | 3.03%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -15.14% | -46.25%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -20.77% | -48.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($16.76M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 26% - 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 BULLISH
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
12:15BULLISHBULLISHBULLISH
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 447 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 218.658.80$8.731.7%--0.9250
$44.00Aug 217.707.85$7.781.9%--0.9019
$41.50Aug 149.9510.15$10.052.0%--0.9620
$41.50Jul 299.8010.00$9.902.0%920.9975
$41.50Jul 319.8010.00$9.902.0%30.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.8510.00$9.931.5%--0.8726
$61.00Aug 219.759.90$9.821.5%140.904.2K
$57.00Aug 216.106.20$6.151.6%20.80338
$60.00Aug 288.909.05$8.981.7%--0.85277
$60.00Aug 218.808.95$8.881.7%120.8810.2K

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%2.2K0.103.5K
$56.00Jul 310.050.06$0.0616.7%6340.052.1K
$55.00Jul 310.080.09$0.0911.1%7370.087.2K
$60.00Aug 70.080.09$0.0911.1%550.057.7K
$52.50Jul 290.100.11$0.119.1%1.1K0.18883
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$43.50Aug 70.070.08$0.0812.5%--0.0446
$50.00Jul 290.090.10$0.1010.0%1.5K0.132.5K
$44.50Aug 70.100.11$0.119.1%200.0551
$45.00Aug 70.120.14$0.1315.4%1210.061.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 298.809.00$8.902.2%1031.0013
$44.00Jul 317.307.50$7.402.7%--1.0080
$46.00Jul 295.255.50$5.384.6%110.991
$41.50Jul 299.8010.00$9.902.0%920.9975
$42.00Jul 299.309.50$9.402.1%950.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 293.053.25$3.156.3%41.0064
$55.00Jul 293.553.75$3.655.5%31.00206
$55.50Jul 294.054.20$4.133.6%41.0024
$56.00Jul 294.554.70$4.633.2%291.0037
$56.50Jul 295.055.25$5.153.9%31.004

Most actively traded options today. High liquidity = easy entry/exit. 498 active (total vol 72.2K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.470.50$0.496.1%4.0K0.141.3K
$58.00Aug 280.670.73$0.708.6%3.9K0.20711
$53.00Aug 30.430.48$0.4511.1%3.9K0.293.6K
$55.50Aug 70.300.33$0.329.4%3.4K0.16235
$52.00Jul 290.210.23$0.229.1%2.5K0.311.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.05$0.0450.0%5.5K0.07824
$51.00Jul 290.330.35$0.345.9%4.6K0.37731
$49.00Jul 290.010.02$0.0250.0%2.2K0.031.1K
$50.00Jul 290.090.10$0.1010.0%1.5K0.132.5K
$50.00Jul 310.410.42$0.422.4%1.1K0.279.6K

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 319.2%, max 671.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21390.9%54.8%612.7%9534
$41.50Jul 29Aug 14412.9%59.2%597.4%9295
$43.00Jul 29Aug 21350.3%53.0%560.4%5769
$61.00Jul 29Sep 4306.0%48.0%537.8%1185
$44.00Jul 29Aug 28310.5%49.4%528.8%6137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4390.9%50.7%671.2%11.9K
$43.00Jul 29Sep 4350.3%49.4%609.5%273
$41.50Jul 29Aug 14412.9%59.2%597.4%--84
$44.00Jul 29Sep 4310.5%48.2%544.3%248
$61.00Jul 29Aug 28306.0%48.5%530.3%1727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 14.00, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.10$1.40$0.1014.00$57.10
$54.00$55.00Aug 10$0.19$0.81$0.194.26$54.19
$53.00$53.50Jul 31$0.10$0.40$0.104.00$53.10
$52.00$52.50Jul 29$0.11$0.39$0.113.55$52.11
$53.00$53.50Aug 3$0.11$0.39$0.113.55$53.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.15$0.85$0.155.67$44.85
$48.00$46.00Aug 12$0.31$1.69$0.315.45$47.69
$46.00$45.00Aug 28$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 12.33, avg 1.49)

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$0.85$0.85$0.155.67$46.85
$44.00$45.00Aug 21$0.85$0.85$0.155.67$44.85
$44.00$47.00Aug 28$2.47$2.47$0.534.66$46.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.00Aug 10$2.75$2.75$0.2511.00$55.25
$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
$61.00$60.00Aug 14$0.85$0.85$0.155.67$60.15
$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. 34 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 29Jul 31$0.05156.1%66.2%
$55.50Jul 29Jul 31$0.06151.2%64.4%
$55.00Jul 29Jul 31$0.08135.6%62.0%
$48.00Jul 29Jul 31$0.10137.7%63.8%
$54.50Jul 29Jul 31$0.11119.6%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Jul 29Jul 31$0.05119.6%60.0%
$55.00Jul 29Jul 31$0.05135.6%62.0%
$47.50Jul 29Jul 31$0.06156.1%66.2%
$48.00Jul 29Jul 31$0.09137.7%63.8%
$54.00Jul 29Jul 31$0.12121.7%58.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 1.95% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.42$0.58$1.00$50.50$52.501.95%
$51.00Jul 29$0.70$0.34$1.04$49.96$52.042.03%
$52.00Jul 29$0.22$0.88$1.10$50.90$53.102.14%
$50.50Jul 29$1.05$0.19$1.24$49.26$51.742.42%
$52.50Jul 29$0.11$1.23$1.34$51.16$53.842.61%
$50.00Jul 29$1.46$0.10$1.56$48.44$51.563.04%
$53.00Jul 29$0.06$1.67$1.73$51.27$54.733.37%
$51.50Jul 31$0.86$0.99$1.85$49.65$53.353.60%
$51.00Jul 31$1.14$0.75$1.89$49.11$52.893.68%
$52.00Jul 31$0.63$1.27$1.90$50.10$53.903.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$49.50Jul 29$0.06$0.04$0.10$49.40$53.10
$52.50$49.50Jul 29$0.11$0.04$0.15$49.35$52.65
$53.00$50.00Jul 29$0.06$0.10$0.16$49.84$53.16
$52.50$50.00Jul 29$0.11$0.10$0.21$49.79$52.71
$53.00$50.50Jul 29$0.06$0.19$0.25$50.25$53.25
$52.00$49.50Jul 29$0.22$0.04$0.26$49.24$52.26
$52.50$50.50Jul 29$0.11$0.19$0.30$50.20$52.80
$52.00$50.00Jul 29$0.22$0.10$0.32$49.68$52.32
$53.00$51.00Jul 29$0.06$0.34$0.40$50.60$53.40
$52.00$50.50Jul 29$0.22$0.19$0.41$50.09$52.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 6.69, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.87$0.136.69$46.13$48.87
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
47/4848/49Aug 21$0.82$0.184.56$46.68$48.82
46/4749/50Aug 28$0.82$0.184.56$46.18$49.82
44/4548/49Aug 28$0.80$0.204.00$44.20$48.80
48/4851/52Aug 28$0.40$0.104.00$48.10$51.40
47/4848/49Aug 28$0.79$0.213.76$46.71$48.79
50/5152/53Aug 10$0.39$0.113.55$50.61$52.89
52/5354/55Aug 10$0.78$0.223.55$52.22$54.78
51/5254/54Aug 12$0.39$0.113.55$51.11$53.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$51.00$51.50$52.00Jul 31$0.05$0.459.00
$46.50$47.00$47.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Sep 4$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
$51.50$52.00$52.50Jul 29$0.05$0.459.00
$52.50$53.00$53.50Jul 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. 174 found (best net $--, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.51$1.49
$57.00$58.501:2Aug 12-$0.12$1.38
$60.00$61.001:2Aug 7-$0.05$0.95
$58.00$59.001:2Aug 7-$0.07$0.93
$59.00$60.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12$0.00$2.00
$58.00$55.001:2Aug 10-$1.28$1.72
$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 5.55%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.850.520.3%5.55%5.86%1718
$52.00Sep 4$2.610.501.3%5.08%6.37%2527
$51.50Aug 28$2.540.520.3%4.95%5.26%3338
$52.50Sep 4$2.400.472.3%4.67%6.93%610
$52.00Aug 28$2.310.491.3%4.50%5.78%47226
$51.50Aug 21$2.200.510.3%4.29%4.60%3844
$53.00Sep 4$2.190.443.2%4.27%7.50%9105
$52.50Aug 28$2.090.462.3%4.07%6.33%2287
$53.50Sep 4$1.990.424.2%3.88%8.08%--28
$52.00Aug 21$1.970.481.3%3.84%5.12%4342.1K

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 51,444
Total Puts 31,107
Put/Call Ratio 0.60
Net Difference 20,337

Prior's Put/Call Breakdown

Total Calls 52,355
Total Puts 42,582
Put/Call Ratio 0.81
Net Difference 9,773

Prior 7-Day Put/Call Summary

Total Calls 476,409
Total Puts 311,277
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