Tour v482
SLV
iShares Silver Trust
$51.49 -1.66%
(8/3 09:50) ◀
|
Monday, August 3, 2026 (9:55am)
January 2026
|
▶ (8/3 10:00)
◀ 8/3 09:55 ▶

Option Volume

Detail
ℹ
Current (08/03 9:55am) 38,974
Calls: 25,439 (65%)
Puts: 13,535 (35%)
Prior (07/31) 30,361
Calls: 16,762 (55%)
Puts: 13,599 (45%)
Current vs Prior +28.37%
Calls: +51.77% (Calls)
Puts: -0.47% (Puts)
Prior 7-Day Total 1,174,832
Calls: 708,720 (60%)
Puts: 466,112 (40%)
Prior 7-Day Average 167,833
Calls: 101,245 (60%)
Puts: 66,587 (40%)
Current vs Prior 7-Day Avg -76.78%
Calls: -74.87%
Puts: -79.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 9:55am) $5.00M
Calls: $3.44M (69%)
Puts: $1.56M (31%)
Prior (07/31) $3.73M
Calls: $2.01M (54%)
Puts: $1.72M (46%)
Current vs Prior +34.03%
Calls: +71.47%
Puts: -9.63%
Prior 7-Day Total $183.28M
Calls: $114.15M (62%)
Puts: $69.14M (38%)
Prior 7-Day Average $26.18M
Calls: $16.31M (62%)
Puts: $9.88M (38%)
Current vs Prior 7-Day Avg -80.92%
Calls: -78.90%
Puts: -84.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:55am) 0.53
Prior (07/31) 0.81
Current vs Prior -34.42%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -16.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 9:55am) 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 7,432,087
Calls: 5,201,806 (70%)
Puts: 2,230,281 (30%)
Prior 7-Day Average 1,061,726
Calls: 743,115 (70%)
Puts: 318,611 (30%)
Current vs Prior 7-Day Avg -4.39%
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 1.57% | 3.24%4.49% | 6.60%7.46% | 12.72%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -31.36% | -9.19%+351.75% | +42.28%-8.34% | +0.16%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -43.41% | -18.72%+62.73% | +17.79%-17.05% | -3.94%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -31.36% | -9.19%+351.75% | +42.28%-8.34% | +0.16%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.25% | 6.69%
Calls: 12.50% | 6.12%
Puts: 8.00% | 7.25%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -5.44% | -43.78%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -20.77% | -39.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.44M). Bullish P/C ratio of 0.53. 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 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
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 371 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 218.658.80$8.731.7%--0.94112
$43.00Aug 148.558.70$8.631.7%--0.9768
$43.00Aug 128.508.65$8.571.8%--0.9715
$44.00Aug 287.858.00$7.931.9%--0.9025
$44.00Aug 217.707.85$7.781.9%--0.9218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 129.459.60$9.521.6%11.00--
$60.00Sep 48.859.00$8.931.7%--0.8414
$59.50Aug 148.008.15$8.071.9%--0.9319
$61.50Aug 39.9010.10$10.002.0%50.99--
$61.00Aug 289.659.85$9.752.1%--0.8927

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.06$0.0616.7%60.043.7K
$56.50Aug 70.070.08$0.0812.5%60.06713
$54.00Aug 50.080.09$0.0911.1%3440.101.3K
$55.50Aug 70.100.11$0.119.1%750.093.9K
$53.50Aug 50.110.13$0.1216.7%960.141.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 50.050.06$0.0616.7%40.0690
$49.00Aug 50.080.09$0.0911.1%1630.10121
$47.50Aug 70.100.11$0.119.1%470.08335
$49.50Aug 50.130.14$0.147.1%1450.14233
$48.00Aug 70.130.15$0.1414.3%110.10742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 39.9010.10$10.002.0%201.0019
$42.00Aug 39.409.60$9.502.1%61.008
$42.50Aug 38.909.10$9.002.2%61.0010
$43.00Aug 38.408.60$8.502.4%301.0032
$43.50Aug 37.908.10$8.002.5%301.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 54.454.60$4.533.3%--1.0030
$57.50Aug 55.906.10$6.003.3%--1.00113
$58.00Aug 56.406.60$6.503.1%--1.0010
$58.50Aug 56.907.10$7.002.9%11.001
$59.00Aug 57.407.60$7.502.7%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 32.4K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.210.23$0.229.1%2.8K0.0981.5K
$51.50Aug 30.220.24$0.238.7%2.1K0.491.2K
$52.00Aug 141.321.37$1.353.7%1.8K0.47240
$52.00Aug 30.070.09$0.0825.0%1.6K0.221.1K
$53.00Aug 70.430.44$0.442.3%7860.291.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.240.26$0.258.0%1.9K0.512.5K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K
$54.00Aug 52.512.65$2.585.4%9210.901.0K
$53.50Aug 142.692.80$2.754.0%9170.6867
$52.50Aug 71.531.63$1.586.3%8360.641.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 203.1%, max 597.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28341.9%52.0%557.9%620
$41.50Aug 3Aug 14360.1%63.2%470.1%2039
$44.00Aug 3Aug 28272.6%49.0%456.3%959
$61.00Aug 3Sep 4261.3%48.2%442.4%--287
$43.00Aug 3Aug 21280.6%53.0%429.8%30144
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11341.9%49.0%597.1%--65
$43.00Aug 3Sep 11280.6%47.9%486.3%157
$44.00Aug 3Sep 11272.6%46.6%484.3%178
$41.50Aug 3Aug 14360.1%63.2%470.1%--87
$61.00Aug 3Sep 11261.3%47.2%453.1%21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 11.50, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$58.00Aug 17$0.16$1.84$0.1611.50$56.16
$58.50$60.00Sep 11$0.19$1.31$0.196.89$58.69
$57.00$58.00Sep 11$0.18$0.82$0.184.56$57.18
$54.00$56.00Aug 17$0.38$1.62$0.384.26$54.38
$54.50$55.00Aug 14$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$45.00$44.00Sep 4$0.14$0.86$0.146.14$44.86
$46.00$45.00Sep 4$0.15$0.85$0.155.67$45.85
$47.00$44.00Sep 11$0.54$2.46$0.544.56$46.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 233 found (best R:R 14.38, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$46.00$50.00Aug 10$3.49$3.49$0.516.84$49.49
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$60.00$58.00Sep 4$1.78$1.78$0.228.09$58.22
$61.00$52.00Aug 12$7.89$7.89$1.117.11$53.11
$55.00$54.00Aug 10$0.87$0.87$0.136.69$54.13
$58.00$57.00Sep 4$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05360.1%76.0%
$43.00Aug 3Aug 7$0.05280.6%64.6%
$48.50Aug 3Aug 5$0.0697.1%49.9%
$54.00Aug 3Aug 5$0.0879.6%46.2%
$42.50Aug 3Aug 14$0.10324.7%61.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 10$0.0656.9%50.1%
$54.00Aug 3Aug 5$0.0779.6%46.2%
$49.00Aug 3Aug 5$0.0882.4%48.8%
$55.50Aug 3Aug 7$0.10117.9%49.4%
$53.50Aug 3Aug 5$0.1266.1%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 239 found (cheapest 0.93% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.23$0.25$0.48$51.02$51.980.93%
$51.00Aug 3$0.56$0.08$0.64$50.36$51.641.24%
$52.00Aug 3$0.08$0.59$0.67$51.33$52.671.30%
$50.50Aug 3$1.02$0.03$1.05$49.45$51.552.04%
$52.50Aug 3$0.03$1.03$1.06$51.44$53.562.06%
$51.50Aug 5$0.68$0.69$1.37$50.13$52.872.66%
$52.00Aug 5$0.45$0.96$1.41$50.59$53.412.74%
$51.00Aug 5$0.98$0.48$1.46$49.54$52.462.84%
$50.00Aug 3$1.51$0.02$1.53$48.47$51.532.97%
$53.00Aug 3$0.02$1.52$1.54$51.46$54.542.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.12% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.50Aug 3$0.03$0.03$0.06$50.44$52.56
$52.00$50.50Aug 3$0.08$0.03$0.11$50.39$52.11
$52.50$51.00Aug 3$0.03$0.08$0.11$50.89$52.61
$52.00$51.00Aug 3$0.08$0.08$0.16$50.84$52.16
$54.00$49.50Aug 5$0.09$0.14$0.23$49.27$54.23
$51.50$50.50Aug 3$0.23$0.03$0.26$50.24$51.76
$53.50$49.50Aug 5$0.12$0.14$0.26$49.24$53.76
$54.00$50.00Aug 5$0.09$0.21$0.30$49.70$54.30
$51.50$51.00Aug 3$0.23$0.08$0.31$50.69$51.81
$53.00$49.50Aug 5$0.19$0.14$0.33$49.17$53.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 6.14, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
51/5252/53Aug 10$0.40$0.104.00$51.10$52.90
52/5253/54Aug 10$0.40$0.104.00$51.60$53.40
48/4851/52Sep 4$0.40$0.104.00$47.60$51.40
50/5052/53Sep 4$0.40$0.104.00$49.60$52.90
48/4850/51Sep 11$0.40$0.104.00$47.60$50.90
48/4852/52Sep 11$0.40$0.104.00$47.60$51.90
48/4951/52Sep 11$0.40$0.104.00$48.60$51.40
50/5052/52Aug 10$0.39$0.113.55$50.11$51.89
48/4850/51Aug 28$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. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$46.50$47.00$47.50Aug 7$0.05$0.459.00
$50.00$50.50$51.00Aug 7$0.05$0.459.00
$51.00$51.50$52.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$45.00$46.00$47.00Sep 4$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 159 found (best net $-0.03, 148 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$58.001:2Aug 17-$0.05$1.95
$58.50$60.001:2Sep 11-$0.52$0.98
$59.00$60.001:2Aug 12-$0.05$0.95
$56.00$57.001:2Aug 12-$0.07$0.93
$60.00$61.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$44.001:2Sep 11-$0.03$2.97
$47.00$46.001:2Aug 5$0.00$1.00
$43.00$42.001:2Aug 12-$0.05$0.95
$46.00$45.001:2Aug 12-$0.06$0.94
$43.00$42.001:2Aug 21-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.67%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 11$2.920.530.0%5.67%5.69%4336
$52.00Sep 11$2.690.501.0%5.22%6.21%4173
$51.50Sep 4$2.670.530.0%5.19%5.20%1028
$52.50Sep 11$2.470.472.0%4.80%6.76%3644
$52.00Sep 4$2.430.501.0%4.72%5.71%241.0K
$51.50Aug 28$2.320.520.0%4.51%4.53%20560
$53.00Sep 11$2.270.452.9%4.41%7.34%3636
$52.50Sep 4$2.210.472.0%4.29%6.25%432
$52.00Aug 28$2.100.491.0%4.08%5.07%5352
$53.50Sep 11$2.080.423.9%4.04%7.94%3738

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 25,439
Total Puts 13,535
Put/Call Ratio 0.53
Net Difference 11,904

Prior's Put/Call Breakdown

Total Calls 16,762
Total Puts 13,599
Put/Call Ratio 0.81
Net Difference 3,163

Prior 7-Day Put/Call Summary

Total Calls 708,720
Total Puts 466,112
Average Put/Call Ratio 0.64
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