Tour v452
SLV
iShares Silver Trust
$51.56 -0.27%
(7/29 12:20) ◀
|
Wednesday, July 29, 2026 (12:25pm)
January 2026
|
▶ (7/29 12:30)
◀ 7/29 12:25 ▶

Option Volume

Detail
ℹ
Current (07/29 12:25pm) 85,498
Calls: 53,422 (62%)
Puts: 32,076 (38%)
Prior (07/28) 96,959
Calls: 53,711 (55%)
Puts: 43,248 (45%)
Current vs Prior -11.82%
Calls: -0.54% (Calls)
Puts: -25.83% (Puts)
Prior 7-Day Total 809,375
Calls: 491,027 (61%)
Puts: 318,348 (39%)
Prior 7-Day Average 115,625
Calls: 70,146 (61%)
Puts: 45,478 (39%)
Current vs Prior 7-Day Avg -26.06%
Calls: -23.84%
Puts: -29.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:25pm) $24.39M
Calls: $17.77M (73%)
Puts: $6.62M (27%)
Prior (07/28) $15.47M
Calls: $11.09M (72%)
Puts: $4.38M (28%)
Current vs Prior +57.70%
Calls: +60.32%
Puts: +51.07%
Prior 7-Day Total $165.66M
Calls: $110.96M (67%)
Puts: $54.70M (33%)
Prior 7-Day Average $23.67M
Calls: $15.85M (67%)
Puts: $7.81M (33%)
Current vs Prior 7-Day Avg +3.05%
Calls: +12.11%
Puts: -15.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:25pm) 0.60
Prior (07/28) 0.81
Current vs Prior -25.43%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:25pm) 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 2.44% | 4.09%4.09% | 6.32%9.37% | 13.63%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -12.26% | -5.55%-5.55% | +0.89%+2.39% | +2.16%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -15.14% | -4.82%+25.28% | +6.53%-0.74% | +0.37%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -12.26% | -5.55%-5.55% | +0.89%+2.39% | +2.16%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.58% | 6.68%
Calls: 7.69% | 7.22%
Puts: 9.46% | 6.14%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -31.25% | -28.48%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -35.81% | -31.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($17.77M). Elevated premium activity with dollar volume up 58% vs prior. Bullish P/C ratio of 0.60. 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 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
12:25BULLISHBULLISHBULLISH
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 441 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.0010.20$10.102.0%--0.9919
$41.50Jul 299.9510.15$10.052.0%980.9975
$42.00Aug 219.759.95$9.852.0%--0.9227
$42.00Aug 149.659.85$9.752.1%--0.9671
$42.00Aug 79.559.75$9.652.1%--0.9830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 216.806.90$6.851.5%30.83292
$60.00Sep 48.859.00$8.931.7%40.828
$60.00Aug 288.758.90$8.821.7%--0.85277
$59.50Aug 288.308.45$8.381.8%--0.8324
$59.50Aug 148.058.20$8.131.8%130.907

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%6390.052.1K
$61.00Aug 70.060.07$0.0714.3%90.04926
$53.00Jul 290.070.08$0.0812.5%2.4K0.123.5K
$60.00Aug 70.080.09$0.0911.1%550.057.7K
$54.50Jul 310.120.13$0.137.7%1520.121.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 70.050.06$0.0616.7%10.0363
$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
$44.50Aug 70.100.12$0.1118.2%200.0551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 298.959.15$9.052.2%1041.0013
$44.00Jul 317.457.70$7.583.3%--1.0080
$45.50Jul 295.956.15$6.053.3%130.992
$41.50Jul 299.9510.15$10.052.0%980.9975
$42.00Jul 299.459.70$9.572.6%960.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 292.853.05$2.956.8%41.0064
$55.00Jul 293.353.55$3.455.8%31.00206
$55.50Jul 293.854.05$3.955.1%41.0024
$56.00Jul 294.354.55$4.454.5%291.0037
$56.50Jul 294.855.05$4.954.0%31.004

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 74.8K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.50$0.494.1%4.1K0.141.3K
$58.00Aug 280.690.75$0.728.3%3.9K0.20711
$53.00Aug 30.480.54$0.5111.8%3.9K0.313.6K
$55.50Aug 70.320.35$0.348.8%3.4K0.17235
$52.00Jul 290.280.30$0.296.9%2.5K0.361.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.05$0.0450.0%5.5K0.07824
$51.00Jul 290.260.28$0.277.4%4.6K0.32731
$49.00Jul 290.010.02$0.0250.0%2.2K0.031.1K
$50.00Jul 290.060.08$0.0728.6%1.6K0.112.5K
$50.00Jul 310.360.38$0.375.4%1.2K0.259.6K

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 328.6%, max 687.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21404.6%55.1%633.9%9634
$41.50Jul 29Aug 14427.8%60.4%608.5%9895
$61.00Jul 29Sep 4333.4%47.6%600.1%1185
$43.00Jul 29Aug 21363.0%53.7%576.4%5769
$44.00Jul 29Aug 28322.4%49.9%545.4%6137
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4404.6%51.4%687.1%11.9K
$43.00Jul 29Sep 4363.0%50.1%624.7%273
$41.50Jul 29Aug 14427.8%60.4%608.5%--84
$61.00Jul 29Aug 28333.4%48.0%595.0%1727
$44.00Jul 29Sep 4322.4%48.8%560.8%248

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 2.00)

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$0.11$0.89$0.118.09$60.11
$56.00$57.00Aug 12$0.12$0.88$0.127.33$56.12
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$44.00$43.00Sep 4$0.12$0.88$0.127.33$43.88
$48.00$46.00Aug 12$0.28$1.72$0.286.14$47.72
$45.00$44.00Sep 4$0.14$0.86$0.146.14$44.86
$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. 264 found (best R:R 15.67, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.88$1.88$0.1215.67$44.88
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 14$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 21$0.85$0.85$0.155.67$45.85
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
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
$59.00$58.00Sep 4$0.85$0.85$0.155.67$58.15
$58.00$57.00Sep 4$0.82$0.82$0.184.56$57.18
$53.50$53.00Jul 31$0.40$0.40$0.104.00$53.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06149.1%62.3%
$47.00Jul 29Jul 31$0.08183.4%68.5%
$55.00Jul 29Jul 31$0.08133.1%59.7%
$47.50Jul 29Jul 31$0.10164.7%68.4%
$43.50Jul 29Aug 7$0.11342.6%61.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 29Jul 31$0.06164.7%68.4%
$55.00Jul 29Jul 31$0.08133.1%59.7%
$48.00Jul 29Jul 31$0.09146.0%67.9%
$54.50Jul 29Jul 31$0.11116.7%58.9%
$48.50Jul 29Jul 31$0.13127.3%66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 1.92% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.52$0.47$0.99$50.51$52.491.92%
$52.00Jul 29$0.29$0.74$1.03$50.97$53.032.00%
$51.00Jul 29$0.82$0.27$1.09$49.91$52.092.11%
$52.50Jul 29$0.14$1.09$1.23$51.27$53.732.39%
$50.50Jul 29$1.18$0.14$1.32$49.18$51.822.56%
$53.00Jul 29$0.08$1.51$1.59$51.41$54.593.08%
$50.00Jul 29$1.63$0.07$1.70$48.30$51.703.30%
$51.50Jul 31$0.97$0.88$1.85$49.65$53.353.59%
$52.00Jul 31$0.72$1.14$1.86$50.14$53.863.61%
$51.00Jul 31$1.24$0.67$1.91$49.09$52.913.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.14% of stock, avg 4.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.03$0.04$0.07$49.43$53.57
$53.50$50.00Jul 29$0.03$0.07$0.10$49.90$53.60
$53.00$49.50Jul 29$0.08$0.04$0.12$49.38$53.12
$53.00$50.00Jul 29$0.08$0.07$0.15$49.85$53.15
$53.50$50.50Jul 29$0.03$0.14$0.17$50.33$53.67
$52.50$49.50Jul 29$0.14$0.04$0.18$49.32$52.68
$52.50$50.00Jul 29$0.14$0.07$0.21$49.79$52.71
$53.00$50.50Jul 29$0.08$0.14$0.22$50.28$53.22
$52.50$50.50Jul 29$0.14$0.14$0.28$50.22$52.78
$53.50$51.00Jul 29$0.03$0.27$0.30$50.70$53.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 8.09, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.89$0.118.09$46.11$48.89
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
46/4749/50Aug 28$0.84$0.165.25$46.16$49.84
47/4848/49Aug 21$0.83$0.174.88$46.67$48.83
44/4548/49Aug 28$0.82$0.184.56$44.18$48.82
47/4848/49Aug 28$0.82$0.184.56$46.68$48.82
45/4649/50Aug 28$0.81$0.194.26$45.19$49.81
50/5051/52Aug 10$0.40$0.104.00$49.60$51.40
51/5253/54Aug 12$0.40$0.104.00$51.10$53.40
47/4850/50Aug 28$0.40$0.104.00$47.10$50.40

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
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 28$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Sep 4$0.06$0.9415.67
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$50.50$51.00$51.50Jul 31$0.05$0.459.00
$51.00$51.50$52.00Jul 31$0.05$0.459.00
$51.50$52.00$52.50Jul 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. 176 found (best net $-0.03, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$51.001:2Aug 10-$0.58$1.42
$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-$0.06$0.94
$59.00$60.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.03$1.97
$58.00$55.001:2Aug 10-$1.18$1.82
$47.00$46.001:2Aug 3-$0.05$0.95
$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. 144 found (best yield 5.29%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.730.510.8%5.29%6.15%2527
$52.50Sep 4$2.500.481.8%4.85%6.67%610
$52.00Aug 28$2.420.500.8%4.69%5.55%47226
$53.00Sep 4$2.280.452.8%4.42%7.21%9105
$52.50Aug 28$2.190.471.8%4.25%6.07%2287
$52.00Aug 21$2.090.490.8%4.05%4.91%6982.1K
$53.50Sep 4$2.080.423.8%4.03%7.80%--28
$53.00Aug 28$1.980.442.8%3.84%6.63%2196
$54.00Sep 4$1.900.404.7%3.69%8.42%121
$52.50Aug 21$1.870.461.8%3.63%5.45%3181.3K

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 53,422
Total Puts 32,076
Put/Call Ratio 0.60
Net Difference 21,346

Prior's Put/Call Breakdown

Total Calls 53,711
Total Puts 43,248
Put/Call Ratio 0.81
Net Difference 10,463

Prior 7-Day Put/Call Summary

Total Calls 491,027
Total Puts 318,348
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