Tour v482
SLV
iShares Silver Trust
$51.61 -1.43%
(8/3 10:05) ◀
|
Monday, August 3, 2026 (10:10am)
January 2026
|
▶ (8/3 10:15)
◀ 8/3 10:10 ▶

Option Volume

Detail
ℹ
Current (08/03 10:10am) 51,772
Calls: 33,038 (64%)
Puts: 18,734 (36%)
Prior (07/31) 41,474
Calls: 23,332 (56%)
Puts: 18,142 (44%)
Current vs Prior +24.83%
Calls: +41.60% (Calls)
Puts: +3.26% (Puts)
Prior 7-Day Total 1,188,185
Calls: 716,765 (60%)
Puts: 471,420 (40%)
Prior 7-Day Average 169,740
Calls: 102,395 (60%)
Puts: 67,345 (40%)
Current vs Prior 7-Day Avg -69.50%
Calls: -67.73%
Puts: -72.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:10am) $7.14M
Calls: $5.19M (73%)
Puts: $1.95M (27%)
Prior (07/31) $5.20M
Calls: $2.90M (56%)
Puts: $2.30M (44%)
Current vs Prior +37.31%
Calls: +79.17%
Puts: -15.40%
Prior 7-Day Total $185.56M
Calls: $116.16M (63%)
Puts: $69.39M (37%)
Prior 7-Day Average $26.51M
Calls: $16.59M (63%)
Puts: $9.91M (37%)
Current vs Prior 7-Day Avg -73.06%
Calls: -68.70%
Puts: -80.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:10am) 0.57
Prior (07/31) 0.78
Current vs Prior -27.07%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -11.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:10am) 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 1.49% | 3.16%4.40% | 6.53%7.40% | 12.75%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -34.90% | -11.57%+342.90% | +40.70%-9.03% | +0.39%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -46.33% | -20.85%+59.54% | +16.48%-17.67% | -3.73%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -34.90% | -11.57%+342.90% | +40.70%-9.03% | +0.39%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.67% | 8.54%
Calls: 7.14% | 8.00%
Puts: 10.20% | 9.09%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -20.02% | -28.24%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -32.98% | -23.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($5.19M). Bullish P/C ratio of 0.57. P/C ratio dropping 27% - 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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 396 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 59.559.70$9.631.6%--0.9951
$44.00Aug 287.958.10$8.031.9%--0.9125
$41.50Aug 1410.1010.30$10.202.0%--0.9820
$41.50Aug 710.0510.25$10.152.0%--0.9923
$41.50Aug 310.0010.20$10.102.0%440.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 149.359.50$9.431.6%--0.9313
$60.00Sep 118.859.00$8.931.7%20.8212
$60.00Aug 288.608.75$8.681.7%--0.87275
$61.50Aug 39.8010.00$9.902.0%61.00--
$61.00Aug 289.509.70$9.602.1%--0.8827

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%1270.07261
$57.50Aug 70.050.06$0.0616.7%350.04644
$56.50Aug 70.070.08$0.0812.5%90.06713
$54.00Aug 50.080.09$0.0911.1%3820.101.3K
$56.00Aug 70.080.09$0.0911.1%260.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 50.050.06$0.0616.7%160.0690
$49.00Aug 50.080.09$0.0911.1%1850.09121
$47.00Aug 100.100.12$0.1118.2%2.0K0.078.1K
$49.50Aug 50.110.13$0.1216.7%2020.12233
$48.00Aug 70.120.14$0.1315.4%110.09742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 109.559.75$9.652.1%371.00--
$43.00Aug 108.558.75$8.652.3%--1.0013
$43.50Aug 58.058.25$8.152.5%--1.0010
$44.00Aug 57.557.75$7.652.6%--0.9915
$46.00Aug 55.555.75$5.653.5%--0.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.811.97$1.898.5%31.0086
$54.00Aug 32.312.49$2.407.5%11.0057
$54.50Aug 32.812.95$2.884.9%--1.0036
$55.00Aug 33.303.50$3.405.9%141.0048
$55.50Aug 33.804.00$3.905.1%201.0031

Most actively traded options today. High liquidity = easy entry/exit. 410 active (total vol 44.5K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.090.10$0.1010.0%3.7K0.261.1K
$60.00Aug 210.220.24$0.238.7%3.0K0.0981.5K
$51.50Aug 30.270.29$0.287.1%2.7K0.581.2K
$52.00Aug 141.361.40$1.382.9%1.8K0.47240
$53.00Aug 30.010.02$0.0250.0%1.1K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.160.17$0.175.9%2.1K0.422.5K
$47.00Aug 100.100.12$0.1118.2%2.0K0.078.1K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K
$46.00Aug 280.500.55$0.539.4%1.2K0.152.4K
$54.00Aug 52.392.53$2.465.7%9230.901.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 238.4%, max 622.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28353.1%51.1%590.6%620
$43.00Aug 3Aug 21317.4%51.8%512.4%30144
$41.50Aug 3Aug 14371.7%62.6%493.5%4439
$61.00Aug 3Sep 4276.7%47.9%478.0%--287
$42.50Aug 3Aug 14335.7%58.6%472.6%699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11353.1%48.9%622.1%--65
$43.00Aug 3Sep 11317.4%47.8%564.0%1157
$41.50Aug 3Aug 14371.7%62.6%493.5%--87
$61.00Aug 3Sep 11276.7%47.1%486.8%31
$44.00Aug 3Sep 11257.9%46.4%455.6%178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 10.11, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$58.00Aug 17$0.18$1.82$0.1810.11$56.18
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$54.00$56.00Aug 17$0.38$1.62$0.384.26$54.38
$57.00$58.00Sep 11$0.19$0.81$0.194.26$57.19
$54.00$54.50Aug 12$0.10$0.40$0.104.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$48.00$46.00Aug 17$0.24$1.76$0.247.33$47.76
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$46.00$45.00Sep 4$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 19.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$47.00$50.00Aug 10$2.58$2.58$0.426.14$49.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$55.00Aug 12$5.70$5.70$0.3019.00$55.30
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$61.00$60.00Sep 11$0.89$0.89$0.118.09$60.11
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$55.00$54.00Aug 10$0.87$0.87$0.136.69$54.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05371.7%87.5%
$43.00Aug 3Aug 7$0.05317.4%74.5%
$43.50Aug 3Aug 5$0.05299.8%84.6%
$44.00Aug 3Aug 5$0.05257.9%79.5%
$45.00Aug 3Aug 5$0.05225.9%75.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0591.1%45.9%
$54.00Aug 3Aug 5$0.0677.6%44.4%
$49.00Aug 3Aug 5$0.0887.8%50.0%
$49.50Aug 3Aug 5$0.1172.7%47.1%
$53.50Aug 3Aug 5$0.1363.7%43.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 260 found (cheapest 0.87% of stock, avg 10.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.28$0.17$0.45$51.05$51.950.87%
$52.00Aug 3$0.10$0.49$0.59$51.41$52.591.14%
$51.00Aug 3$0.67$0.04$0.71$50.29$51.711.38%
$52.50Aug 3$0.03$0.93$0.96$51.54$53.461.86%
$50.50Aug 3$1.12$0.02$1.14$49.36$51.642.21%
$51.50Aug 5$0.75$0.62$1.37$50.13$52.872.65%
$52.00Aug 5$0.50$0.88$1.38$50.62$53.382.67%
$53.00Aug 3$0.02$1.40$1.42$51.58$54.422.75%
$51.00Aug 5$1.04$0.42$1.46$49.54$52.462.83%
$52.50Aug 5$0.33$1.20$1.53$50.97$54.032.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.10% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.50Aug 3$0.03$0.02$0.05$50.45$52.55
$52.50$51.00Aug 3$0.03$0.04$0.07$50.93$52.57
$52.00$50.50Aug 3$0.10$0.02$0.12$50.38$52.12
$52.00$51.00Aug 3$0.10$0.04$0.14$50.86$52.14
$52.50$51.50Aug 3$0.03$0.17$0.20$51.30$52.70
$54.00$49.50Aug 5$0.09$0.12$0.21$49.29$54.21
$53.50$49.50Aug 5$0.14$0.12$0.26$49.24$53.76
$52.00$51.50Aug 3$0.10$0.17$0.27$51.23$52.27
$54.00$50.00Aug 5$0.09$0.18$0.27$49.73$54.27
$53.50$50.00Aug 5$0.14$0.18$0.32$49.68$53.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.89$0.118.09$46.11$48.89
45/4648/49Aug 28$0.85$0.155.67$45.15$48.85
47/4848/49Aug 28$0.82$0.184.56$46.68$48.82
47/4850/50Aug 28$0.40$0.104.00$47.10$50.40
48/4850/51Aug 28$0.40$0.104.00$47.60$50.90
48/4851/52Sep 4$0.40$0.104.00$47.60$51.40
48/4850/51Sep 4$0.40$0.104.00$48.10$50.90
47/4850/51Sep 11$0.40$0.104.00$47.10$50.90
48/4852/52Sep 11$0.40$0.104.00$48.10$51.90
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 17$0.09$1.9121.22
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 17$0.09$0.9110.11
$47.50$48.00$48.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Sep 4$0.07$0.9313.29
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$56.50$57.00$57.50Aug 7$0.05$0.459.00
$57.50$58.00$58.50Aug 14$0.05$0.459.00
$54.50$55.00$55.50Aug 28$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. 155 found (best net $-0.83, 146 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Aug 17-$0.01$1.99
$56.00$58.001:2Aug 17-$0.03$1.97
$58.00$60.001:2Aug 17-$0.03$1.97
$48.00$50.001:2Aug 12-$0.79$1.21
$58.50$60.001:2Sep 11-$0.52$0.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.83$4.17
$47.00$44.001:2Sep 11-$0.02$2.98
$50.00$48.001:2Aug 17$0.00$2.00
$47.00$46.001:2Aug 12-$0.06$0.94
$43.00$42.001:2Aug 21-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.31%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.740.510.8%5.31%6.06%4773
$52.50Sep 11$2.520.481.7%4.88%6.61%3844
$52.00Sep 4$2.480.500.8%4.81%5.56%301.0K
$53.00Sep 11$2.310.462.7%4.48%7.17%3636
$52.50Sep 4$2.260.471.7%4.38%6.10%1132
$52.00Aug 28$2.150.500.8%4.17%4.92%11352
$53.50Sep 11$2.120.433.7%4.11%7.77%3738
$53.00Sep 4$2.050.452.7%3.97%6.67%--115
$54.00Sep 11$1.950.414.6%3.78%8.41%4163
$52.50Aug 28$1.930.461.7%3.74%5.46%25360

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 33,038
Total Puts 18,734
Put/Call Ratio 0.57
Net Difference 14,304

Prior's Put/Call Breakdown

Total Calls 23,332
Total Puts 18,142
Put/Call Ratio 0.78
Net Difference 5,190

Prior 7-Day Put/Call Summary

Total Calls 716,765
Total Puts 471,420
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