Tour v452
SLV
iShares Silver Trust
$51.55 -0.30%
(7/29 12:45) ◀
|
Wednesday, July 29, 2026 (12:50pm)
January 2026
|
▶ (7/29 12:55)
◀ 7/29 12:50 ▶

Option Volume

Detail
ℹ
Current (07/29 12:50pm) 92,475
Calls: 56,283 (61%)
Puts: 36,192 (39%)
Prior (07/28) 101,758
Calls: 56,531 (56%)
Puts: 45,227 (44%)
Current vs Prior -9.12%
Calls: -0.44% (Calls)
Puts: -19.98% (Puts)
Prior 7-Day Total 853,469
Calls: 513,955 (60%)
Puts: 339,514 (40%)
Prior 7-Day Average 121,924
Calls: 73,422 (60%)
Puts: 48,502 (40%)
Current vs Prior 7-Day Avg -24.15%
Calls: -23.34%
Puts: -25.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 12:50pm) $26.50M
Calls: $19.42M (73%)
Puts: $7.07M (27%)
Prior (07/28) $17.19M
Calls: $12.50M (73%)
Puts: $4.68M (27%)
Current vs Prior +54.18%
Calls: +55.35%
Puts: +51.04%
Prior 7-Day Total $174.68M
Calls: $118.82M (68%)
Puts: $55.86M (32%)
Prior 7-Day Average $24.95M
Calls: $16.97M (68%)
Puts: $7.98M (32%)
Current vs Prior 7-Day Avg +6.18%
Calls: +14.43%
Puts: -11.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 12:50pm) 0.64
Prior (07/28) 0.80
Current vs Prior -19.62%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -2.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 12:50pm) 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 2.41% | 4.02%4.02% | 6.34%9.37% | 13.58%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -13.64% | -7.32%-7.32% | +1.22%+2.41% | +1.74%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -16.47% | -6.61%+22.93% | +6.88%-0.72% | -0.04%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -13.64% | -7.32%-7.32% | +1.22%+2.41% | +1.74%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.38% | 5.84%
Calls: 8.00% | 6.38%
Puts: 6.76% | 5.31%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -40.87% | -37.47%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -44.79% | -40.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($19.42M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.64. 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
12:50BULLISHBULLISHBULLISH
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 455 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 217.908.05$7.981.9%--0.9019
$51.50Aug 71.531.56$1.551.9%430.52220
$41.50Aug 310.0010.20$10.102.0%--1.0019
$41.50Jul 299.9510.15$10.052.0%1121.0075
$42.00Aug 219.759.95$9.852.0%--0.9427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 287.007.10$7.051.4%40.80128
$61.00Aug 289.709.85$9.771.5%--0.8826
$61.00Aug 219.609.75$9.681.5%140.894.2K
$60.00Aug 288.758.90$8.821.7%--0.85277
$60.00Aug 218.658.80$8.731.7%120.8810.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 310.050.06$0.0616.7%6420.052.1K
$53.00Jul 290.060.07$0.0714.3%2.4K0.113.5K
$60.00Aug 70.080.09$0.0911.1%550.057.7K
$54.50Jul 310.110.13$0.1216.7%1700.111.8K
$58.00Aug 70.120.14$0.1315.4%110.07442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 310.050.06$0.0616.7%560.05577
$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
$48.00Jul 310.080.09$0.0911.1%2080.077.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 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%971.007
$42.50Jul 298.959.15$9.052.2%1051.0013
$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. 516 active (total vol 80.8K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.480.50$0.494.1%4.1K0.141.3K
$58.00Aug 280.700.73$0.724.2%3.9K0.20711
$53.00Aug 30.480.50$0.494.1%3.9K0.303.6K
$55.50Aug 70.310.34$0.339.1%3.4K0.17235
$52.00Jul 290.270.29$0.287.1%2.6K0.351.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.030.04$0.0425.0%5.5K0.06824
$51.00Jul 290.250.27$0.267.7%4.6K0.32731
$49.00Jul 310.170.19$0.1811.1%2.9K0.142.9K
$49.00Jul 290.010.02$0.0250.0%2.3K0.031.1K
$50.00Jul 290.060.08$0.0728.6%1.6K0.112.5K

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 348.6%, max 734.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21428.1%55.2%675.6%9734
$41.50Jul 29Aug 14452.6%59.8%657.0%11295
$43.00Jul 29Aug 21384.0%53.7%614.6%7069
$61.00Jul 29Sep 4326.3%47.5%587.0%1185
$44.00Jul 29Aug 28340.9%49.9%582.9%6837
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4428.1%51.3%734.1%11.9K
$43.00Jul 29Sep 4384.0%50.0%668.0%273
$41.50Jul 29Aug 14452.6%59.8%657.0%--84
$44.00Jul 29Sep 4340.9%48.4%604.4%448
$61.00Jul 29Aug 28326.3%48.0%579.3%1727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 14.00, avg 2.03)

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. 264 found (best R:R 15.67, avg 1.46)

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$2.72$2.72$0.289.71$55.28
$60.00$59.00Sep 4$0.88$0.88$0.127.33$59.12
$59.00$58.00Sep 4$0.87$0.87$0.136.69$58.13
$55.00$54.00Aug 10$0.80$0.80$0.204.00$54.20
$56.00$55.50Aug 14$0.40$0.40$0.104.00$55.60

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$0.06158.5%62.8%
$47.00Jul 29Jul 31$0.08193.7%68.5%
$55.00Jul 29Jul 31$0.08141.5%60.3%
$47.50Jul 29Jul 31$0.10173.9%65.9%
$54.50Jul 29Jul 31$0.11124.1%58.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 29Jul 31$0.08154.1%65.2%
$55.00Jul 29Jul 31$0.08141.5%60.3%
$54.50Jul 29Jul 31$0.11124.1%58.2%
$48.50Jul 29Jul 31$0.12134.2%64.7%
$49.00Jul 29Jul 31$0.16134.2%62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 1.88% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Jul 29$0.50$0.47$0.97$50.53$52.471.88%
$52.00Jul 29$0.28$0.74$1.02$50.98$53.021.98%
$51.00Jul 29$0.80$0.26$1.06$49.94$52.062.06%
$52.50Jul 29$0.14$1.10$1.24$51.26$53.742.41%
$50.50Jul 29$1.19$0.14$1.33$49.17$51.832.58%
$53.00Jul 29$0.07$1.51$1.58$51.42$54.583.06%
$50.00Jul 29$1.59$0.07$1.66$48.34$51.663.22%
$51.50Jul 31$0.94$0.88$1.82$49.68$53.323.53%
$52.00Jul 31$0.71$1.13$1.84$50.16$53.843.57%
$51.00Jul 31$1.23$0.67$1.90$49.10$52.903.69%

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$0.07$0.04$0.11$49.39$53.11
$53.00$50.00Jul 29$0.07$0.07$0.14$49.86$53.14
$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$0.07$0.14$0.21$50.29$53.21
$52.50$50.50Jul 29$0.14$0.14$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. 196 found (best R:R 8.09, avg credit $0.44)

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
47/4848/49Aug 21$0.81$0.194.26$46.69$48.81
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
47/4851/52Aug 28$0.40$0.104.00$47.10$51.40
48/4851/52Aug 28$0.40$0.104.00$47.60$51.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 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
$45.00$45.50$46.00Aug 7$0.05$0.459.00
$54.00$54.50$55.00Aug 7$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
$57.00$58.00$59.00Sep 4$0.07$0.9313.29
$53.00$53.50$54.00Aug 3$0.05$0.459.00
$55.00$55.50$56.00Aug 7$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-$0.07$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-$1.16$1.84
$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 5.26%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 4$2.710.500.9%5.26%6.13%2727
$52.50Sep 4$2.480.481.8%4.81%6.65%610
$52.00Aug 28$2.410.500.9%4.68%5.55%53226
$53.00Sep 4$2.270.452.8%4.40%7.22%9105
$52.50Aug 28$2.190.471.8%4.25%6.09%4287
$53.50Sep 4$2.080.423.8%4.03%7.82%--28
$52.00Aug 21$2.070.490.9%4.02%4.89%7052.1K
$53.00Aug 28$1.980.442.8%3.84%6.65%2196
$54.00Sep 4$1.900.404.8%3.69%8.44%121
$52.50Aug 21$1.860.461.8%3.61%5.45%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 56,283
Total Puts 36,192
Put/Call Ratio 0.64
Net Difference 20,091

Prior's Put/Call Breakdown

Total Calls 56,531
Total Puts 45,227
Put/Call Ratio 0.80
Net Difference 11,304

Prior 7-Day Put/Call Summary

Total Calls 513,955
Total Puts 339,514
Average Put/Call Ratio 0.66
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