Tour v452
SLV
iShares Silver Trust
$51.57 -0.26%
(7/29 12:40) ◀
|
Wednesday, July 29, 2026 (12:45pm)
January 2026
|
▶ (7/29 12:50)
◀ 7/29 12:45 ▶

Option Volume

Detail
ℹ
Current (07/29 12:45pm) 91,791
Calls: 55,777 (61%)
Puts: 36,014 (39%)
Prior (07/28) 100,650
Calls: 56,155 (56%)
Puts: 44,495 (44%)
Current vs Prior -8.80%
Calls: -0.67% (Calls)
Puts: -19.06% (Puts)
Prior 7-Day Total 847,176
Calls: 511,600 (60%)
Puts: 335,576 (40%)
Prior 7-Day Average 121,025
Calls: 73,085 (60%)
Puts: 47,939 (40%)
Current vs Prior 7-Day Avg -24.16%
Calls: -23.68%
Puts: -24.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:45pm) $26.11M
Calls: $19.13M (73%)
Puts: $6.98M (27%)
Prior (07/28) $16.88M
Calls: $12.29M (73%)
Puts: $4.59M (27%)
Current vs Prior +54.69%
Calls: +55.67%
Puts: +52.06%
Prior 7-Day Total $172.96M
Calls: $117.47M (68%)
Puts: $55.49M (32%)
Prior 7-Day Average $24.71M
Calls: $16.78M (68%)
Puts: $7.93M (32%)
Current vs Prior 7-Day Avg +5.68%
Calls: +13.99%
Puts: -11.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:45pm) 0.65
Prior (07/28) 0.79
Current vs Prior -18.51%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:45pm) 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 2.39% | 4.01%4.01% | 6.32%9.37% | 13.60%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -14.35% | -7.34%-7.34% | +0.89%+2.39% | +1.87%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -17.16% | -6.63%+22.91% | +6.53%-0.74% | +0.08%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -14.35% | -7.34%-7.34% | +0.89%+2.39% | +1.87%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.09% | 4.26%
Calls: 7.84% | 3.16%
Puts: 8.33% | 5.36%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -35.18% | -54.39%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -39.48% | -56.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($19.13M). Elevated premium activity with dollar volume up 55% vs prior. Bullish P/C ratio of 0.65. Call-heavy open interest (735,830 calls vs 325,926 puts) suggests bullish positioning.

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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
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 447 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 76.206.30$6.251.6%1440.9277
$43.00Aug 218.859.00$8.931.7%--0.9150
$43.00Aug 78.608.75$8.681.7%141.0016
$44.00Aug 217.908.05$7.981.9%--0.8919
$51.50Aug 71.531.56$1.551.9%430.52220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 216.806.90$6.851.5%30.83292
$60.00Sep 48.859.00$8.931.7%40.838
$60.00Aug 288.758.90$8.821.7%--0.85277
$60.00Aug 148.508.65$8.571.8%60.92138
$59.50Aug 288.308.45$8.381.8%--0.8424

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%6410.052.1K
$53.00Jul 290.060.07$0.0714.3%2.4K0.123.5K
$55.50Jul 310.060.07$0.0714.3%770.061.4K
$61.00Aug 70.060.07$0.0714.3%90.04926
$60.00Aug 70.080.09$0.0911.1%550.057.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 310.050.06$0.0616.7%560.05577
$42.50Aug 70.050.06$0.0616.7%10.0363
$50.00Jul 290.060.07$0.0714.3%1.6K0.102.5K
$43.00Aug 70.060.07$0.0714.3%--0.03296
$43.50Aug 70.070.08$0.0812.5%--0.0446

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Jul 299.9510.15$10.052.0%1121.0075
$42.00Jul 299.459.65$9.552.1%961.007
$42.50Jul 298.959.15$9.052.2%1041.0013
$43.00Jul 298.458.65$8.552.3%701.0019
$43.50Jul 297.958.15$8.052.5%481.0038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 315.856.10$5.984.2%41.00522
$58.00Jul 316.356.60$6.483.9%31.00151
$58.50Jul 316.857.10$6.983.6%61.00176
$59.00Jul 317.407.60$7.502.7%31.00201
$59.50Jul 317.858.05$7.952.5%--1.0036

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 80.3K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.50$0.494.1%4.1K0.141.3K
$58.00Aug 280.700.76$0.738.2%3.9K0.20711
$53.00Aug 30.480.53$0.519.8%3.9K0.303.6K
$55.50Aug 70.310.35$0.3312.1%3.4K0.17235
$52.00Jul 290.270.29$0.287.1%2.6K0.361.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.020.04$0.0366.7%5.5K0.05824
$51.00Jul 290.250.26$0.263.8%4.6K0.32731
$49.00Jul 310.160.19$0.1816.7%2.9K0.142.9K
$49.00Jul 290.010.02$0.0250.0%2.3K0.031.1K
$50.00Jul 290.060.07$0.0714.3%1.6K0.102.5K

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 343.9%, max 724.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21423.8%55.2%667.5%9634
$41.50Jul 29Aug 14445.9%59.9%644.8%11295
$43.00Jul 29Aug 21380.3%53.8%607.2%7069
$61.00Jul 29Sep 4321.6%47.4%578.5%1185
$44.00Jul 29Aug 28337.7%50.0%575.4%6837
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4423.8%51.4%724.6%11.9K
$43.00Jul 29Sep 4380.3%50.1%659.2%273
$41.50Jul 29Aug 14445.9%59.9%644.8%--84
$44.00Jul 29Sep 4337.7%48.5%596.4%448
$61.00Jul 29Aug 28321.6%47.9%570.6%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 2.06)

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
$56.00$57.00Aug 12$0.12$0.88$0.127.33$56.12
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$54.00$55.00Aug 10$0.20$0.80$0.204.00$54.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 28$0.11$0.89$0.118.09$43.89
$44.00$43.00Sep 4$0.11$0.89$0.118.09$43.89
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$48.00$46.00Aug 12$0.28$1.72$0.286.14$47.72
$45.00$44.00Sep 4$0.15$0.85$0.155.67$44.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 12.33, avg 1.46)

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 14$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$44.00$45.00Aug 21$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 21$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.00Aug 10$2.70$2.70$0.309.00$55.30
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$60.00$59.00Sep 4$0.86$0.86$0.146.14$59.14
$58.00$57.00Sep 4$0.82$0.82$0.184.56$57.18
$55.00$54.00Aug 10$0.80$0.80$0.204.00$54.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 29Jul 31$0.06155.7%61.6%
$47.00Jul 29Jul 31$0.08192.3%68.6%
$55.00Jul 29Jul 31$0.09138.9%60.9%
$47.50Jul 29Jul 31$0.10172.7%66.0%
$54.50Jul 29Jul 31$0.11121.7%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 29Jul 31$0.08153.2%65.4%
$55.00Jul 29Jul 31$0.08138.9%60.9%
$54.50Jul 29Jul 31$0.11121.7%57.9%
$48.50Jul 29Jul 31$0.12133.5%64.2%
$49.00Jul 29Jul 31$0.16133.6%62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 1.86% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.51$0.45$0.96$50.54$52.461.86%
$52.00Jul 29$0.28$0.72$1.00$51.00$53.001.94%
$51.00Jul 29$0.81$0.26$1.07$49.93$52.072.07%
$52.50Jul 29$0.15$1.08$1.23$51.27$53.732.39%
$50.50Jul 29$1.18$0.13$1.31$49.19$51.812.54%
$53.00Jul 29$0.07$1.51$1.58$51.42$54.583.06%
$50.00Jul 29$1.62$0.07$1.69$48.31$51.693.28%
$52.00Jul 31$0.69$1.12$1.81$50.19$53.813.51%
$51.50Jul 31$0.95$0.87$1.82$49.68$53.323.53%
$51.00Jul 31$1.23$0.66$1.89$49.11$52.893.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.12% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$49.50Jul 29$0.03$0.03$0.06$49.44$53.56
$53.00$49.50Jul 29$0.07$0.03$0.10$49.40$53.10
$53.50$50.00Jul 29$0.03$0.07$0.10$49.90$53.60
$53.00$50.00Jul 29$0.07$0.07$0.14$49.86$53.14
$53.50$50.50Jul 29$0.03$0.13$0.16$50.34$53.66
$52.50$49.50Jul 29$0.15$0.03$0.18$49.32$52.68
$53.00$50.50Jul 29$0.07$0.13$0.20$50.30$53.20
$52.50$50.00Jul 29$0.15$0.07$0.22$49.78$52.72
$52.50$50.50Jul 29$0.15$0.13$0.28$50.22$52.78
$53.50$51.00Jul 29$0.03$0.26$0.29$50.71$53.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 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
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
43/4448/49Aug 28$0.81$0.194.26$43.19$48.81
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
48/4952/52Aug 28$0.40$0.104.00$48.60$51.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 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
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$43.00$44.00$45.00Aug 21$0.07$0.9313.29
$52.00$52.50$53.00Jul 29$0.05$0.459.00
$51.50$52.00$52.50Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Sep 4$0.06$0.9415.67
$49.00$50.00$51.00Sep 4$0.06$0.9415.67
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$52.00$52.50$53.00Jul 31$0.05$0.459.00
$51.50$52.00$52.50Aug 3$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 $-0.03, 174 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-$0.07$0.93
$59.00$60.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 12-$0.03$1.97
$58.00$55.001:2Aug 10-$1.18$1.82
$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. 144 found (best yield 5.29%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.730.510.8%5.29%6.13%2727
$52.50Sep 4$2.500.481.8%4.85%6.65%610
$52.00Aug 28$2.420.500.8%4.69%5.53%53226
$53.00Sep 4$2.290.452.8%4.44%7.21%9105
$52.50Aug 28$2.190.471.8%4.25%6.05%4287
$52.00Aug 21$2.090.490.8%4.05%4.89%7042.1K
$53.50Sep 4$2.080.423.7%4.03%7.78%--28
$53.00Aug 28$1.980.442.8%3.84%6.61%2196
$54.00Sep 4$1.900.404.7%3.68%8.40%121
$52.50Aug 21$1.860.461.8%3.61%5.41%3221.3K

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 55,777
Total Puts 36,014
Put/Call Ratio 0.65
Net Difference 19,763

Prior's Put/Call Breakdown

Total Calls 56,155
Total Puts 44,495
Put/Call Ratio 0.79
Net Difference 11,660

Prior 7-Day Put/Call Summary

Total Calls 511,600
Total Puts 335,576
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