Tour v455
SLV
iShares Silver Trust
$52.35 +1.26%
(7/29 13:45) ◀
|
Wednesday, July 29, 2026 (1:50pm)
January 2026
|
▶ (7/29 13:55)
◀ 7/29 13:50 ▶

Option Volume

Detail
ℹ
Current (07/29 1:50pm) 136,327
Calls: 89,184 (65%)
Puts: 47,143 (35%)
Prior (07/28) 111,423
Calls: 63,381 (57%)
Puts: 48,042 (43%)
Current vs Prior +22.35%
Calls: +40.71% (Calls)
Puts: -1.87% (Puts)
Prior 7-Day Total 1,017,062
Calls: 640,870 (63%)
Puts: 376,192 (37%)
Prior 7-Day Average 145,294
Calls: 91,552 (63%)
Puts: 53,741 (37%)
Current vs Prior 7-Day Avg -6.17%
Calls: -2.59%
Puts: -12.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29 1:50pm) $34.48M
Calls: $26.66M (77%)
Puts: $7.83M (23%)
Prior (07/28) $19.47M
Calls: $14.31M (73%)
Puts: $5.16M (27%)
Current vs Prior +77.07%
Calls: +86.29%
Puts: +51.52%
Prior 7-Day Total $206.49M
Calls: $147.06M (71%)
Puts: $59.42M (29%)
Prior 7-Day Average $29.50M
Calls: $21.01M (71%)
Puts: $8.49M (29%)
Current vs Prior 7-Day Avg +16.90%
Calls: +26.89%
Puts: -7.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 1:50pm) 0.53
Prior (07/28) 0.76
Current vs Prior -30.26%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -9.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29 1:50pm) 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 2.29% | 4.09%4.09% | 6.44%9.38% | 13.72%
Prior 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs Prior -17.70% | -5.65%-5.65% | +2.72%+2.52% | +2.77%
Prior 7-Day Avg 2.88% | 4.30%3.27% | 5.94%9.44% | 13.58%
Current vs 7-Day Avg -20.40% | -4.93%+25.15% | +8.46%-0.62% | +0.96%
Prior 7-Day Eod 2.79% | 4.33%4.33% | 6.27%9.15% | 13.35%
Current vs 7-Day Eod -17.70% | -5.65%-5.65% | +2.72%+2.52% | +2.77%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.34% | 6.51%
Calls: 7.46% | 7.08%
Puts: 13.21% | 5.94%
Prior 12.48% | 9.34%
Calls: 12.31% | 8.41%
Puts: 12.66% | 10.26%
Current vs Prior -17.15% | -30.30%
Prior 7-Day Avg 13.37% | 9.78%
Calls: 14.33% | 9.91%
Puts: 12.41% | 9.64%
Current vs 7-Day Avg -22.64% | -33.44%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($26.66M) vs puts ($7.83M). Elevated premium activity with dollar volume up 77% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 30% - 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
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
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 443 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.3010.50$10.401.9%--1.0030
$42.00Aug 510.2510.45$10.351.9%481.0048
$42.50Aug 149.9010.10$10.002.0%--0.93106
$42.50Aug 79.8010.00$9.902.0%21.007
$42.50Aug 39.759.95$9.852.0%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 79.659.85$9.752.1%30.96100
$62.00Jul 319.609.80$9.702.1%751.0062
$61.50Jul 319.109.30$9.202.2%111.0011
$61.00Aug 78.658.85$8.752.3%--0.9639
$60.00Sep 48.208.40$8.302.4%40.808

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 310.060.07$0.0714.3%440.06711
$62.00Aug 70.060.07$0.0714.3%10.043.9K
$53.50Jul 290.080.09$0.0911.1%1.3K0.151.2K
$55.50Jul 310.120.13$0.137.7%1550.111.4K
$59.00Aug 70.130.14$0.147.1%200.07389
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 310.070.08$0.0812.5%3030.06774
$49.00Jul 310.100.12$0.1118.2%3.1K0.092.9K
$45.50Aug 70.110.13$0.1216.7%10.0613
$49.50Jul 310.150.16$0.166.3%1.5K0.12904
$51.50Jul 290.160.17$0.175.9%1.3K0.241.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 2910.2010.45$10.332.4%971.007
$42.50Jul 299.709.95$9.822.5%1051.0013
$43.00Jul 299.209.45$9.322.7%701.0019
$43.50Jul 298.708.95$8.822.8%481.0038
$44.00Jul 298.208.45$8.323.0%681.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 315.605.85$5.734.4%131.00151
$58.50Jul 316.106.35$6.234.0%61.00176
$59.00Jul 316.606.80$6.703.0%61.00201
$59.50Jul 317.107.30$7.202.8%--1.0036
$60.00Jul 317.607.80$7.702.6%541.00239

Most actively traded options today. High liquidity = easy entry/exit. 577 active (total vol 122.8K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 210.240.30$0.2722.2%6.3K0.0917.1K
$53.00Jul 290.190.20$0.205.0%5.7K0.283.5K
$52.00Jul 290.640.69$0.677.5%4.5K0.621.3K
$60.00Aug 280.570.63$0.6010.0%4.3K0.171.3K
$53.00Aug 30.750.84$0.8011.2%4.1K0.413.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 290.010.02$0.0250.0%6.0K0.03824
$51.00Jul 290.070.10$0.0933.3%5.7K0.13731
$49.00Jul 310.100.12$0.1118.2%3.1K0.092.9K
$49.00Jul 290.000.01$0.01100.0%2.6K0.011.1K
$50.00Jul 290.020.03$0.0333.3%2.2K0.042.5K

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 430.1%, max 935.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Aug 21542.6%56.8%855.7%27334
$43.00Jul 29Aug 21491.7%54.9%795.7%17069
$44.00Jul 29Aug 28439.5%50.9%763.4%6837
$62.00Jul 29Sep 4389.8%48.1%711.2%3436
$42.50Jul 29Aug 14477.6%59.4%704.7%105119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 29Sep 4542.6%52.4%935.7%11.9K
$43.00Jul 29Sep 4491.7%50.9%865.5%273
$44.00Jul 29Sep 4439.5%49.6%786.8%448
$42.50Jul 29Aug 14477.6%59.4%704.7%--96
$45.00Jul 29Sep 4389.5%48.6%701.4%20123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 12$0.11$0.89$0.118.09$57.11
$60.00$61.00Sep 4$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$56.00$57.00Aug 12$0.17$0.83$0.174.88$56.17
$57.00$57.50Aug 21$0.10$0.40$0.104.00$57.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.10$0.90$0.109.00$44.90
$44.00$43.00Sep 4$0.10$0.90$0.109.00$43.90
$48.00$46.00Aug 12$0.24$1.76$0.247.33$47.76
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$45.00$44.00Sep 4$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 15.67, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 14$1.87$1.87$0.1314.38$44.87
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$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
$45.00$46.00Aug 21$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$58.00$55.00Aug 10$2.57$2.57$0.435.98$55.43
$59.00$58.00Sep 4$0.82$0.82$0.184.56$58.18
$55.00$54.50Aug 5$0.40$0.40$0.104.00$54.60
$56.50$56.00Aug 21$0.40$0.40$0.104.00$56.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 29Jul 31$0.06193.6%63.8%
$48.00Jul 29Jul 31$0.07218.0%69.6%
$48.50Jul 29Jul 31$0.07194.9%67.3%
$56.00Jul 29Jul 31$0.08173.8%62.5%
$43.50Jul 29Aug 7$0.11464.9%63.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 29Jul 31$0.05268.3%66.8%
$58.00Jul 29Jul 31$0.05273.6%67.9%
$58.50Jul 29Jul 31$0.05292.7%70.5%
$61.00Jul 29Aug 5$0.05356.5%56.8%
$48.50Jul 29Jul 31$0.07194.9%67.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.76% of stock, avg 10.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 29$0.39$0.53$0.92$51.58$53.421.76%
$52.00Jul 29$0.67$0.31$0.98$51.02$52.981.87%
$53.00Jul 29$0.20$0.87$1.07$51.93$54.072.04%
$51.50Jul 29$1.00$0.17$1.17$50.33$52.672.23%
$53.50Jul 29$0.09$1.27$1.36$52.14$54.862.60%
$51.00Jul 29$1.43$0.09$1.52$49.48$52.522.90%
$54.00Jul 29$0.04$1.70$1.74$52.26$55.743.32%
$52.50Jul 31$0.88$1.01$1.89$50.61$54.393.61%
$52.00Jul 31$1.13$0.78$1.91$50.09$53.913.65%
$50.50Jul 29$1.88$0.05$1.93$48.57$52.433.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$50.50Jul 29$0.04$0.05$0.09$50.41$54.09
$54.00$51.00Jul 29$0.04$0.09$0.13$50.87$54.13
$53.50$50.50Jul 29$0.09$0.05$0.14$50.36$53.64
$53.50$51.00Jul 29$0.09$0.09$0.18$50.82$53.68
$54.00$51.50Jul 29$0.04$0.17$0.21$51.29$54.21
$53.00$50.50Jul 29$0.20$0.05$0.25$50.25$53.25
$53.50$51.50Jul 29$0.09$0.17$0.26$51.24$53.76
$53.00$51.00Jul 29$0.20$0.09$0.29$50.71$53.29
$54.00$52.00Jul 29$0.04$0.31$0.35$51.65$54.35
$53.00$51.50Jul 29$0.20$0.17$0.37$51.13$53.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 183 found (best R:R 8.09, avg credit $0.44)

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$0.80$0.204.00$45.20$49.80
48/4849/50Aug 28$0.80$0.204.00$47.70$49.80
48/4850/51Aug 28$0.40$0.104.00$48.10$50.90
48/4851/52Aug 28$0.40$0.104.00$48.10$51.40
50/5052/52Aug 12$0.39$0.113.55$49.61$52.39
47/4852/52Aug 28$0.39$0.113.55$47.11$51.89

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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$48.00$49.00$50.00Aug 28$0.09$0.9110.11
$51.50$52.00$52.50Jul 29$0.05$0.459.00
$47.00$47.50$48.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$49.00$50.00$51.00Sep 4$0.06$0.9415.67
$53.00$54.00$55.00Sep 4$0.09$0.9110.11
$51.00$51.50$52.00Jul 29$0.06$0.447.33
$52.50$53.00$53.50Jul 29$0.06$0.447.33

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 $-0.76, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 12-$0.06$1.94
$49.00$51.001:2Aug 10-$0.96$1.04
$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-$0.76$2.24
$48.00$46.001:2Aug 12-$0.01$1.99
$43.00$42.001:2Aug 12-$0.06$0.94
$44.00$43.001:2Aug 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. 146 found (best yield 5.52%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 4$2.890.520.3%5.52%5.81%910
$53.00Sep 4$2.660.491.2%5.08%6.32%9105
$52.50Aug 28$2.580.520.3%4.93%5.21%5287
$53.50Sep 4$2.440.472.2%4.66%6.86%--28
$53.00Aug 28$2.360.491.2%4.51%5.75%102196
$54.00Sep 4$2.240.443.1%4.28%7.43%4121
$52.50Aug 21$2.220.510.3%4.24%4.53%1.1K1.3K
$53.50Aug 28$2.140.462.2%4.09%6.28%5160
$54.50Sep 4$2.050.424.1%3.92%8.02%5625
$53.00Aug 21$1.980.481.2%3.78%5.02%1154.5K

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 89,184
Total Puts 47,143
Put/Call Ratio 0.53
Net Difference 42,041

Prior's Put/Call Breakdown

Total Calls 63,381
Total Puts 48,042
Put/Call Ratio 0.76
Net Difference 15,339

Prior 7-Day Put/Call Summary

Total Calls 640,870
Total Puts 376,192
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