Tour v453
SLV
iShares Silver Trust
$52.20 +0.97%
(7/29 13:35) ◀
|
Wednesday, July 29, 2026 (1:40pm)
January 2026
|
▶ (7/29 13:45)
◀ 7/29 13:40 ▶

Option Volume

Detail
ℹ
Current (07/29 1:40pm) 132,765
Calls: 87,482 (66%)
Puts: 45,283 (34%)
Prior (07/28) 109,558
Calls: 61,926 (57%)
Puts: 47,632 (43%)
Current vs Prior +21.18%
Calls: +41.27% (Calls)
Puts: -4.93% (Puts)
Prior 7-Day Total 999,108
Calls: 629,197 (63%)
Puts: 369,911 (37%)
Prior 7-Day Average 142,729
Calls: 89,885 (63%)
Puts: 52,844 (37%)
Current vs Prior 7-Day Avg -6.98%
Calls: -2.67%
Puts: -14.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 1:40pm) $33.78M
Calls: $25.94M (77%)
Puts: $7.83M (23%)
Prior (07/28) $19.27M
Calls: $14.27M (74%)
Puts: $5.00M (26%)
Current vs Prior +75.32%
Calls: +81.86%
Puts: +56.65%
Prior 7-Day Total $202.52M
Calls: $144.47M (71%)
Puts: $58.05M (29%)
Prior 7-Day Average $28.93M
Calls: $20.64M (71%)
Puts: $8.29M (29%)
Current vs Prior 7-Day Avg +16.75%
Calls: +25.71%
Puts: -5.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 1:40pm) 0.52
Prior (07/28) 0.77
Current vs Prior -32.70%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -11.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 1:40pm) 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 2.28% | 4.16%4.16% | 6.40%9.33% | 13.60%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -18.15% | -4.05%-4.05% | +2.10%+1.97% | +1.91%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -20.84% | -3.32%+27.26% | +7.81%-1.15% | +0.12%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -18.15% | -4.05%-4.05% | +2.10%+1.97% | +1.91%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.75% | 5.52%
Calls: 3.57% | 4.67%
Puts: 7.94% | 6.36%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -53.93% | -40.90%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -56.98% | -43.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($25.94M) vs puts ($7.83M). Elevated premium activity with dollar volume up 75% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 33% - 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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
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 442 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.658.80$8.731.7%--0.8925
$42.00Aug 2110.3510.55$10.451.9%1760.9327
$42.00Aug 1410.2510.45$10.351.9%--0.9371
$42.00Aug 710.1510.35$10.252.0%--1.0030
$42.00Jul 3110.1010.30$10.202.0%31.0057
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.690.70$0.701.4%1500.27746
$60.00Sep 48.358.50$8.431.8%40.818
$60.00Aug 288.208.35$8.271.8%30.83277
$62.00Jul 319.759.95$9.852.0%750.9962
$61.00Aug 289.109.30$9.202.2%--0.8626

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 310.060.07$0.0714.3%430.06711
$62.00Aug 70.060.07$0.0714.3%10.043.9K
$53.50Jul 290.070.08$0.0812.5%1.2K0.131.2K
$61.00Aug 70.070.08$0.0812.5%100.04926
$55.50Jul 310.110.13$0.1216.7%1450.101.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 70.080.09$0.0911.1%200.0451
$45.50Aug 70.110.13$0.1216.7%10.0613
$49.00Jul 310.120.14$0.1315.4%2.9K0.102.9K
$46.00Aug 70.140.16$0.1513.3%130.07111
$46.50Aug 70.170.19$0.1811.1%100.0883

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 2910.0510.30$10.182.5%971.007
$42.50Jul 299.559.80$9.682.6%1051.0013
$43.00Jul 299.059.30$9.182.7%701.0019
$43.50Jul 298.558.80$8.682.9%481.0038
$44.00Jul 298.058.30$8.183.1%681.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 298.208.45$8.323.0%120.991
$61.00Jul 298.708.95$8.822.8%170.991
$61.50Jul 299.209.45$9.322.7%120.99--
$62.00Jul 299.709.95$9.822.5%130.991
$62.50Jul 2910.2010.45$10.332.4%240.991

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 119.3K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 210.240.30$0.2722.2%6.3K0.0917.1K
$53.00Jul 290.150.17$0.1612.5%5.7K0.243.5K
$52.00Jul 290.550.57$0.563.6%4.4K0.571.3K
$60.00Aug 280.550.61$0.5810.3%4.2K0.171.3K
$53.00Aug 30.690.78$0.7412.2%4.1K0.393.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.010.02$0.0250.0%6.0K0.03824
$51.00Jul 290.090.11$0.1020.0%5.6K0.16731
$49.00Jul 310.120.14$0.1315.4%2.9K0.102.9K
$49.00Jul 290.000.01$0.01100.0%2.6K0.011.1K
$50.00Jul 290.020.03$0.0333.3%2.2K0.052.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 412.0%, max 902.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21520.6%56.2%826.0%27334
$43.00Jul 29Aug 21470.1%54.0%770.2%17069
$44.00Jul 29Aug 28420.3%50.3%735.9%6837
$62.00Jul 29Sep 4382.9%47.8%700.7%3436
$42.50Jul 29Aug 14457.6%58.7%679.9%105119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4520.6%51.9%902.8%11.9K
$43.00Jul 29Sep 4470.1%50.4%832.3%273
$44.00Jul 29Sep 4420.3%49.2%754.3%448
$42.50Jul 29Aug 14457.6%58.7%679.9%--96
$62.00Jul 29Aug 21382.9%49.7%670.7%161.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$56.00$57.00Aug 12$0.16$0.84$0.165.25$56.16
$55.50$56.00Aug 12$0.10$0.40$0.104.00$55.60
$56.00$56.50Aug 14$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 4$0.10$0.90$0.109.00$43.90
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$48.00$46.00Aug 12$0.24$1.76$0.247.33$47.76
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86
$45.00$44.00Sep 4$0.14$0.86$0.146.14$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 15.67, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.88$1.88$0.1215.67$44.88
$45.00$46.00Aug 21$0.87$0.87$0.136.69$45.87
$44.00$47.00Aug 28$2.60$2.60$0.406.50$46.60
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Sep 4$0.88$0.88$0.127.33$59.12
$58.00$55.00Aug 10$2.57$2.57$0.435.98$55.43
$59.00$58.00Sep 4$0.85$0.85$0.155.67$58.15
$62.00$61.00Aug 14$0.84$0.84$0.165.25$61.16
$54.50$54.00Aug 3$0.40$0.40$0.104.00$54.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 29Aug 3$0.05395.8%68.0%
$46.50Jul 29Jul 31$0.05272.9%76.5%
$47.00Jul 29Jul 31$0.05250.3%70.7%
$56.50Jul 29Jul 31$0.06193.6%65.7%
$47.50Jul 29Jul 31$0.07227.8%70.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 29Jul 31$0.07193.6%65.7%
$48.50Jul 29Jul 31$0.08182.7%68.0%
$49.00Jul 29Jul 31$0.12160.1%66.7%
$55.50Jul 29Jul 31$0.12155.0%62.8%
$55.00Jul 29Jul 31$0.15158.8%61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.78% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 29$0.56$0.37$0.93$51.07$52.931.78%
$52.50Jul 29$0.32$0.63$0.95$51.55$53.451.82%
$51.50Jul 29$0.89$0.21$1.10$50.40$52.602.11%
$53.00Jul 29$0.16$0.97$1.13$51.87$54.132.16%
$51.00Jul 29$1.30$0.10$1.40$49.60$52.402.68%
$53.50Jul 29$0.08$1.41$1.49$52.01$54.992.85%
$50.50Jul 29$1.74$0.05$1.79$48.71$52.293.43%
$54.00Jul 29$0.04$1.85$1.89$52.11$55.893.62%
$52.50Jul 31$0.82$1.10$1.92$50.58$54.423.68%
$52.00Jul 31$1.07$0.86$1.93$50.07$53.933.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$50.50Jul 29$0.04$0.05$0.09$50.41$54.09
$53.50$50.50Jul 29$0.08$0.05$0.13$50.37$53.63
$54.00$51.00Jul 29$0.04$0.10$0.14$50.86$54.14
$53.50$51.00Jul 29$0.08$0.10$0.18$50.82$53.68
$53.00$50.50Jul 29$0.16$0.05$0.21$50.29$53.21
$54.00$51.50Jul 29$0.04$0.21$0.25$51.25$54.25
$53.00$51.00Jul 29$0.16$0.10$0.26$50.74$53.26
$53.50$51.50Jul 29$0.08$0.21$0.29$51.21$53.79
$52.50$50.50Jul 29$0.32$0.05$0.37$50.13$52.87
$53.00$51.50Jul 29$0.16$0.21$0.37$51.13$53.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 found (best R:R 8.09, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.89$0.118.09$45.11$48.89
44/4548/49Aug 28$0.86$0.146.14$44.14$48.86
47/4848/49Aug 28$0.86$0.146.14$46.64$48.86
46/4749/50Aug 28$0.85$0.155.67$46.15$49.85
45/4649/50Aug 28$0.82$0.184.56$45.18$49.82
48/4849/50Aug 28$0.81$0.194.26$47.69$49.81
51/5253/54Aug 12$0.40$0.104.00$51.10$53.40
48/4851/52Aug 28$0.40$0.104.00$48.10$51.40
44/4549/50Aug 28$0.79$0.213.76$44.21$49.79
47/4849/50Aug 28$0.79$0.213.76$46.71$49.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$48.00$49.00$50.00Aug 28$0.07$0.9313.29
$47.50$48.00$48.50Jul 31$0.05$0.459.00
$52.00$52.50$53.00Aug 3$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$49.00$50.00$51.00Sep 4$0.06$0.9415.67
$51.00$51.50$52.00Jul 31$0.05$0.459.00
$55.50$56.00$56.50Jul 31$0.05$0.459.00
$49.50$50.00$50.50Aug 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. 174 found (best net $-0.86, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 12-$0.06$1.94
$49.00$51.001:2Aug 10-$0.90$1.10
$59.00$60.001:2Aug 7-$0.06$0.94
$60.00$61.001:2Aug 7-$0.06$0.94
$61.00$62.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 10-$0.86$2.14
$48.00$46.001:2Aug 12-$0.01$1.99
$43.00$42.001:2Aug 12-$0.05$0.95
$45.00$44.001:2Aug 10-$0.07$0.93
$44.00$43.001:2Aug 12-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.38%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 4$2.810.510.6%5.38%5.96%910
$53.00Sep 4$2.580.481.5%4.94%6.48%9105
$52.50Aug 28$2.490.510.6%4.77%5.34%5287
$53.50Sep 4$2.370.462.5%4.54%7.03%--28
$53.00Aug 28$2.270.481.5%4.35%5.88%102196
$54.00Sep 4$2.170.433.5%4.16%7.61%121
$52.50Aug 21$2.140.500.6%4.10%4.67%1.1K1.3K
$53.50Aug 28$2.050.452.5%3.93%6.42%5160
$54.50Sep 4$1.980.414.4%3.79%8.20%5625
$53.00Aug 21$1.910.471.5%3.66%5.19%1144.5K

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 87,482
Total Puts 45,283
Put/Call Ratio 0.52
Net Difference 42,199

Prior's Put/Call Breakdown

Total Calls 61,926
Total Puts 47,632
Put/Call Ratio 0.77
Net Difference 14,294

Prior 7-Day Put/Call Summary

Total Calls 629,197
Total Puts 369,911
Average Put/Call Ratio 0.58
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