Tour v482
SLV
iShares Silver Trust
$51.20 -2.22%
(7/31 18:07) ◀
|
Monday, August 3, 2026 (9:35am)
January 2026
|
▶ (8/3 09:40)
◀ 8/3 09:35 ▶

Option Volume

Detail
ℹ
Current (08/03 9:35am) 9,609
Calls: 5,766 (60%)
Puts: 3,843 (40%)
Prior (07/31) 13,660
Calls: 6,793 (50%)
Puts: 6,867 (50%)
Current vs Prior -29.66%
Calls: -15.12% (Calls)
Puts: -44.04% (Puts)
Prior 7-Day Total 1,330,326
Calls: 802,491 (60%)
Puts: 527,835 (40%)
Prior 7-Day Average 190,046
Calls: 114,641 (60%)
Puts: 75,405 (40%)
Current vs Prior 7-Day Avg -94.94%
Calls: -94.97%
Puts: -94.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 9:35am) $941.5K
Calls: $665.7K (71%)
Puts: $275.8K (29%)
Prior (07/31) $1.27M
Calls: $561.4K (44%)
Puts: $707.4K (56%)
Current vs Prior -25.80%
Calls: +18.57%
Puts: -61.01%
Prior 7-Day Total $207.98M
Calls: $127.17M (61%)
Puts: $80.81M (39%)
Prior 7-Day Average $29.71M
Calls: $18.17M (61%)
Puts: $11.54M (39%)
Current vs Prior 7-Day Avg -96.83%
Calls: -96.34%
Puts: -97.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:35am) 0.67
Prior (07/31) 1.01
Current vs Prior -34.07%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 9:35am) 1,015,096
Calls: 713,735 (70%)
Puts: 301,361 (30%)
Prior (07/31) 1,138,384
Calls: 788,769 (69%)
Puts: 349,615 (31%)
Current vs Prior -10.83%
Prior 7-Day Total 7,555,375
Calls: 5,276,840 (70%)
Puts: 2,278,535 (30%)
Prior 7-Day Average 1,079,339
Calls: 753,834 (70%)
Puts: 325,505 (30%)
Current vs Prior 7-Day Avg -5.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/03) | Next (08/05)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.68% | 3.38%4.69% | 6.74%7.62% | 12.93%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -13.61% | +13.67%+141.09% | +33.99%-8.65% | +2.16%
Prior 7-Day Avg 2.71% | 3.93%2.50% | 5.47%8.87% | 13.17%
Current vs 7-Day Avg -38.04% | -14.05%+87.09% | +23.20%-14.12% | -1.81%
Prior 7-Day Eod 1.94% | 2.97%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -13.61% | +13.67%+371.92% | +45.17%-6.40% | +1.78%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.54% | 9.25%
Calls: 12.20% | 9.41%
Puts: 8.89% | 9.09%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior -21.40% | -22.92%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg -21.08% | -15.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($665.7K). Bullish P/C ratio of 0.67. P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (713,735 calls vs 301,361 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
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
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 328 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 2810.3510.55$10.451.9%--0.9316
$41.00Aug 2110.2510.45$10.351.9%--0.9661
$41.00Aug 710.1510.35$10.252.0%--1.0038
$41.00Aug 1210.1510.35$10.252.0%--1.0019
$41.00Aug 310.1010.30$10.202.0%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 119.259.40$9.321.6%--0.8212
$61.00Aug 149.759.95$9.852.0%--0.9313
$61.00Aug 39.709.90$9.802.0%10.991
$61.00Aug 79.709.90$9.802.0%--0.9836
$61.00Aug 129.709.90$9.802.0%10.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 112 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.150.17$0.1612.5%6740.341.2K
$60.00Aug 210.200.24$0.2218.2%1140.0981.5K
$54.00Aug 70.220.24$0.238.7%220.163.7K
$56.50Aug 140.240.27$0.2611.5%30.13171
$52.50Aug 50.250.28$0.2711.1%20.25182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 100.160.19$0.1816.7%10.108.1K
$48.00Aug 70.170.20$0.1915.8%--0.13742
$48.00Aug 100.250.30$0.2817.9%--0.1573
$43.00Aug 280.250.30$0.2817.9%130.085.0K
$50.00Aug 50.290.32$0.319.7%1030.26534

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 310.1010.30$10.202.0%--1.0028
$41.50Aug 39.609.80$9.702.1%--1.0019
$42.00Aug 39.109.30$9.202.2%61.008
$42.50Aug 38.608.80$8.702.3%61.0010
$43.00Aug 38.108.30$8.202.4%21.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 34.704.90$4.804.2%--0.9932
$55.50Aug 34.204.40$4.304.7%--0.9931
$55.00Aug 33.703.90$3.805.3%--0.9948
$54.50Aug 33.203.40$3.306.1%--0.9936
$61.00Aug 39.709.90$9.802.0%10.991

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 9.4K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.150.17$0.1612.5%6740.341.2K
$53.00Aug 30.010.02$0.0250.0%4650.046.1K
$53.00Aug 70.400.44$0.429.5%4470.271.5K
$52.00Aug 30.050.07$0.0633.3%4170.151.1K
$51.00Aug 71.141.24$1.198.4%3490.54549
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.430.47$0.458.9%1.6K0.662.5K
$50.50Aug 30.060.08$0.0728.6%3760.16253
$49.50Aug 30.010.04$0.03100.0%3550.051.1K
$51.00Aug 70.911.00$0.969.4%1410.46807
$51.00Aug 30.170.22$0.2025.0%1320.38674

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 204.2%, max 623.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 3Aug 28361.6%53.7%573.3%--44
$42.00Aug 3Aug 28326.1%52.1%526.1%620
$61.00Aug 3Sep 4274.5%49.4%456.1%--287
$43.00Aug 3Aug 21291.9%53.2%448.9%2144
$41.50Aug 3Aug 14343.5%62.8%447.2%--39
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Aug 3Sep 11361.6%50.0%623.0%--28
$42.00Aug 3Sep 11326.1%48.9%566.3%--65
$43.00Aug 3Sep 11291.9%47.6%513.7%157
$44.00Aug 3Sep 11258.3%46.5%455.9%178
$61.00Aug 3Aug 28274.5%49.9%450.2%128

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.19$1.31$0.196.89$58.69
$57.00$58.00Sep 11$0.17$0.83$0.174.88$57.17
$51.50$52.00Aug 3$0.10$0.40$0.104.00$51.60
$54.50$55.00Aug 14$0.10$0.40$0.104.00$54.60
$56.00$56.50Sep 4$0.10$0.40$0.104.00$56.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Sep 4$0.10$0.90$0.109.00$42.90
$45.00$44.00Aug 28$0.12$0.88$0.127.33$44.88
$44.00$43.00Sep 11$0.12$0.88$0.127.33$43.88
$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. 218 found (best R:R 12.33, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.85$1.85$0.1512.33$43.85
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$45.00$50.00Aug 10$4.37$4.37$0.636.94$49.37
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$44.00$45.00Aug 28$0.85$0.85$0.155.67$44.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Sep 4$1.77$1.77$0.237.70$58.23
$55.00$54.00Aug 10$0.85$0.85$0.155.67$54.15
$58.00$57.00Sep 4$0.85$0.85$0.155.67$57.15
$61.00$51.00Aug 12$8.49$8.49$1.515.62$52.51
$56.50$55.00Sep 4$1.21$1.21$0.294.17$55.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05343.5%90.3%
$43.00Aug 3Aug 7$0.05291.9%79.1%
$54.50Aug 3Aug 5$0.0697.5%53.6%
$54.00Aug 3Aug 5$0.0793.8%49.1%
$42.50Aug 3Aug 14$0.10309.0%60.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0597.5%53.6%
$55.00Aug 3Aug 5$0.05109.8%55.4%
$46.50Aug 7Aug 10$0.0559.2%50.4%
$48.00Aug 3Aug 5$0.07101.9%57.8%
$54.00Aug 3Aug 5$0.0993.8%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 1.19% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.00Aug 3$0.41$0.20$0.61$50.39$51.611.19%
$51.50Aug 3$0.16$0.45$0.61$50.89$52.111.19%
$50.50Aug 3$0.77$0.07$0.84$49.66$51.341.64%
$52.00Aug 3$0.06$0.85$0.91$51.09$52.911.78%
$50.00Aug 3$1.23$0.03$1.26$48.74$51.262.46%
$52.50Aug 3$0.03$1.32$1.35$51.15$53.852.64%
$51.50Aug 5$0.57$0.88$1.45$50.05$52.952.83%
$51.00Aug 5$0.85$0.64$1.49$49.51$52.492.91%
$52.00Aug 5$0.40$1.19$1.59$50.41$53.593.11%
$50.50Aug 5$1.17$0.45$1.62$48.88$52.123.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.12% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.00Aug 3$0.03$0.03$0.06$49.94$52.56
$52.50$49.50Aug 3$0.03$0.03$0.06$49.44$52.56
$52.00$50.00Aug 3$0.06$0.03$0.09$49.91$52.09
$52.00$49.50Aug 3$0.06$0.03$0.09$49.41$52.09
$52.50$50.50Aug 3$0.03$0.07$0.10$50.40$52.60
$52.00$50.50Aug 3$0.06$0.07$0.13$50.37$52.13
$51.50$50.00Aug 3$0.16$0.03$0.19$49.81$51.69
$51.50$49.50Aug 3$0.16$0.03$0.19$49.31$51.69
$51.50$50.50Aug 3$0.16$0.07$0.23$50.27$51.73
$52.50$51.00Aug 3$0.03$0.20$0.23$50.77$52.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 7.33, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.88$0.127.33$46.12$48.88
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
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
48/4850/51Sep 4$0.40$0.104.00$48.10$50.90
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
49/5052/52Sep 4$0.40$0.104.00$49.10$52.40
49/5050/51Aug 10$0.39$0.113.55$49.11$50.89
50/5051/52Aug 10$0.39$0.113.55$49.61$51.39
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Sep 11$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$49.50$50.00$50.50Aug 5$0.05$0.459.00
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$44.50$45.00$45.50Aug 7$0.05$0.459.00
$47.50$48.00$48.50Aug 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. 161 found (best net $-1.00, 154 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 7$0.00$1.00
$58.50$60.001:2Sep 11-$0.51$0.99
$59.00$60.001:2Aug 10-$0.05$0.95
$59.00$60.001:2Aug 12-$0.05$0.95
$60.00$61.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$56.001:2Aug 10-$1.00$3.00
$47.00$44.001:2Sep 11-$0.03$2.97
$46.00$45.001:2Aug 12-$0.06$0.94
$43.00$42.001:2Aug 21-$0.08$0.92
$47.00$46.001:2Aug 12-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.47%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 11$2.800.510.6%5.47%6.05%136
$52.00Sep 11$2.560.491.6%5.00%6.56%--73
$51.50Sep 4$2.530.510.6%4.94%5.53%--28
$52.50Sep 11$2.360.462.5%4.61%7.15%--44
$52.00Sep 4$2.310.481.6%4.51%6.07%61.0K
$51.50Aug 28$2.210.500.6%4.32%4.90%260
$53.00Sep 11$2.160.433.5%4.22%7.73%--36
$52.50Sep 4$2.100.452.5%4.10%6.64%232
$52.00Aug 28$1.990.471.6%3.89%5.45%3352
$53.50Sep 11$1.980.414.5%3.87%8.36%--38

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 5,766
Total Puts 3,843
Put/Call Ratio 0.67
Net Difference 1,923

Prior's Put/Call Breakdown

Total Calls 6,793
Total Puts 6,867
Put/Call Ratio 1.01
Net Difference -74

Prior 7-Day Put/Call Summary

Total Calls 802,491
Total Puts 527,835
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