Tour v452
SLV
iShares Silver Trust
$51.43 -0.53%
(7/29 12:15) ◀
|
Wednesday, July 29, 2026 (12:20pm)
January 2026
|
▶ (7/29 12:25)
◀ 7/29 12:20 ▶

Option Volume

Detail
ℹ
Current (07/29 12:20pm) 84,257
Calls: 52,562 (62%)
Puts: 31,695 (38%)
Prior (07/28) 95,650
Calls: 52,780 (55%)
Puts: 42,870 (45%)
Current vs Prior -11.91%
Calls: -0.41% (Calls)
Puts: -26.07% (Puts)
Prior 7-Day Total 798,788
Calls: 483,475 (61%)
Puts: 315,313 (39%)
Prior 7-Day Average 114,112
Calls: 69,067 (61%)
Puts: 45,044 (39%)
Current vs Prior 7-Day Avg -26.16%
Calls: -23.90%
Puts: -29.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:20pm) $24.00M
Calls: $17.29M (72%)
Puts: $6.72M (28%)
Prior (07/28) $15.32M
Calls: $10.96M (72%)
Puts: $4.36M (28%)
Current vs Prior +56.65%
Calls: +57.65%
Puts: +54.12%
Prior 7-Day Total $163.16M
Calls: $108.90M (67%)
Puts: $54.26M (33%)
Prior 7-Day Average $23.31M
Calls: $15.56M (67%)
Puts: $7.75M (33%)
Current vs Prior 7-Day Avg +2.98%
Calls: +11.11%
Puts: -13.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:20pm) 0.60
Prior (07/28) 0.81
Current vs Prior -25.76%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:20pm) 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 2.45% | 4.12%4.12% | 6.36%9.37% | 13.57%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -12.04% | -4.86%-4.86% | +1.46%+2.44% | +1.69%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -14.93% | -4.13%+26.19% | +7.13%-0.70% | -0.10%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -12.04% | -4.86%-4.86% | +1.46%+2.44% | +1.69%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 5.19%
Calls: 6.94% | 5.22%
Puts: 5.56% | 5.15%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -49.92% | -44.43%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -53.24% | -46.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($17.29M). Elevated premium activity with dollar volume up 57% 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
12:20BULLISHBULLISHBULLISH
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 458 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 218.708.85$8.771.7%--0.9150
$46.00Aug 75.605.70$5.651.8%1860.9060
$47.00Aug 285.455.55$5.501.8%--0.7731
$44.00Aug 287.958.10$8.031.9%--0.8725
$44.00Aug 217.757.90$7.831.9%--0.8919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Sep 48.158.25$8.201.2%10.81--
$57.00Sep 46.456.55$6.501.5%30.747
$60.00Sep 49.009.15$9.071.7%40.838
$60.00Aug 288.909.05$8.981.7%--0.86277
$61.50Jul 2910.0010.20$10.102.0%120.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 290.050.06$0.0616.7%2.3K0.103.5K
$56.00Jul 310.050.06$0.0616.7%6390.052.1K
$55.50Jul 310.060.07$0.0714.3%670.061.4K
$61.00Aug 70.060.07$0.0714.3%90.04926
$55.00Jul 310.080.09$0.0911.1%7380.087.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$43.00Aug 70.060.07$0.0714.3%--0.03296
$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. 287 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.8010.00$9.902.0%921.0075
$42.00Jul 299.309.50$9.402.1%961.007
$42.50Jul 298.809.00$8.902.2%1041.0013
$43.00Jul 298.308.50$8.402.4%571.0019
$43.50Jul 297.808.00$7.902.5%351.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 299.009.20$9.102.2%120.991
$61.00Jul 299.509.70$9.602.1%170.991
$61.50Jul 2910.0010.20$10.102.0%120.99--
$58.50Jul 297.007.20$7.102.8%150.991
$59.00Jul 297.507.70$7.602.6%140.99--

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 73.7K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.470.50$0.496.1%4.1K0.141.3K
$58.00Aug 280.670.72$0.707.1%3.9K0.20711
$53.00Aug 30.440.48$0.468.7%3.9K0.283.6K
$55.50Aug 70.300.32$0.316.5%3.4K0.16235
$52.00Jul 290.230.24$0.244.2%2.5K0.311.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.05$0.0450.0%5.5K0.07824
$51.00Jul 290.290.31$0.306.7%4.6K0.36731
$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 310.390.41$0.405.0%1.2K0.279.6K

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 323.9%, max 680.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21396.2%54.8%622.9%9634
$41.50Jul 29Aug 14418.7%59.6%602.2%9295
$43.00Jul 29Aug 21355.1%53.0%569.9%5769
$61.00Jul 29Sep 4309.6%48.0%545.5%1185
$44.00Jul 29Aug 28314.7%49.3%538.2%6137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4396.2%50.8%680.4%11.9K
$43.00Jul 29Sep 4355.1%49.4%618.4%273
$41.50Jul 29Aug 14418.7%59.6%602.2%--84
$44.00Jul 29Sep 4314.7%48.2%552.8%248
$61.00Jul 29Aug 28309.6%48.6%536.8%1727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 14.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.50Aug 12$0.10$1.40$0.1014.00$57.10
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$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$43.00Sep 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. 255 found (best R:R 10.11, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.82$1.82$0.1810.11$44.82
$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
$44.00$47.00Aug 28$2.53$2.53$0.475.38$46.53
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.00Aug 10$2.73$2.73$0.2710.11$55.27
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$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. 41 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06152.8%63.5%
$55.00Jul 29Jul 31$0.08137.0%61.2%
$43.50Jul 29Aug 7$0.10334.8%60.5%
$47.50Jul 29Jul 31$0.10158.4%67.2%
$48.00Jul 29Jul 31$0.10139.8%65.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 29Jul 31$0.05168.3%66.9%
$56.50Jul 29Jul 31$0.05183.5%69.7%
$57.00Jul 29Jul 31$0.05198.4%71.7%
$57.50Jul 29Jul 31$0.05230.6%72.5%
$58.00Jul 29Jul 31$0.05248.6%76.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 1.92% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.45$0.54$0.99$50.51$52.491.92%
$51.00Jul 29$0.72$0.30$1.02$49.98$52.021.98%
$52.00Jul 29$0.24$0.82$1.06$50.94$53.062.06%
$50.50Jul 29$1.06$0.17$1.23$49.27$51.732.39%
$52.50Jul 29$0.12$1.21$1.33$51.17$53.832.59%
$50.00Jul 29$1.50$0.09$1.59$48.41$51.593.09%
$53.00Jul 29$0.06$1.66$1.72$51.28$54.723.34%
$51.50Jul 31$0.88$0.97$1.85$49.65$53.353.60%
$52.00Jul 31$0.65$1.21$1.86$50.14$53.863.62%
$51.00Jul 31$1.15$0.73$1.88$49.12$52.883.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 4.64%)

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$0.24$0.04$0.28$49.22$52.28
$52.50$50.50Jul 29$0.12$0.17$0.29$50.21$52.79
$52.00$50.00Jul 29$0.24$0.09$0.33$49.67$52.33
$53.00$51.00Jul 29$0.06$0.30$0.36$50.64$53.36
$52.00$50.50Jul 29$0.24$0.17$0.41$50.09$52.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 6.69, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4848/49Aug 21$0.87$0.136.69$46.63$48.87
46/4748/49Aug 28$0.87$0.136.69$46.13$48.87
46/4749/50Aug 28$0.85$0.155.67$46.15$49.85
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
48/4849/50Aug 28$0.81$0.194.26$47.69$49.81
50/5152/53Aug 10$0.40$0.104.00$50.60$52.90
51/5253/54Aug 10$0.40$0.104.00$51.10$53.40
52/5254/54Aug 12$0.40$0.104.00$51.60$53.90
44/4548/49Aug 28$0.80$0.204.00$44.20$48.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 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
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$46.00$46.50$47.00Aug 5$0.05$0.459.00
$48.00$48.50$49.00Aug 14$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Sep 4$0.08$0.9211.50
$49.50$50.00$50.50Jul 31$0.05$0.459.00
$51.50$52.00$52.50Aug 3$0.05$0.459.00
$56.50$57.00$57.50Aug 7$0.05$0.459.00
$48.50$49.00$49.50Aug 10$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 $--, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.53$1.47
$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-$1.27$1.73
$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 5.56%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 4$2.860.520.1%5.56%5.70%1718
$52.00Sep 4$2.630.491.1%5.11%6.22%2527
$51.50Aug 28$2.570.520.1%5.00%5.13%3338
$52.50Sep 4$2.420.472.1%4.71%6.79%610
$52.00Aug 28$2.330.491.1%4.53%5.64%47226
$51.50Aug 21$2.250.510.1%4.37%4.51%3844
$53.00Sep 4$2.200.443.0%4.28%7.33%9105
$52.50Aug 28$2.110.462.1%4.10%6.18%2287
$52.00Aug 21$2.010.481.1%3.91%5.02%6832.1K
$53.50Sep 4$2.010.424.0%3.91%7.93%--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 52,562
Total Puts 31,695
Put/Call Ratio 0.60
Net Difference 20,867

Prior's Put/Call Breakdown

Total Calls 52,780
Total Puts 42,870
Put/Call Ratio 0.81
Net Difference 9,910

Prior 7-Day Put/Call Summary

Total Calls 483,475
Total Puts 315,313
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