Tour v482
SLV
iShares Silver Trust
$51.68 -1.30%
(8/3 10:15) ◀
|
Monday, August 3, 2026 (10:20am)
January 2026
|
▶ (8/3 10:25)
◀ 8/3 10:20 ▶

Option Volume

Detail
ℹ
Current (08/03 10:20am) 59,863
Calls: 38,982 (65%)
Puts: 20,881 (35%)
Prior (07/31) 48,646
Calls: 26,416 (54%)
Puts: 22,230 (46%)
Current vs Prior +23.06%
Calls: +47.57% (Calls)
Puts: -6.07% (Puts)
Prior 7-Day Total 1,194,399
Calls: 720,977 (60%)
Puts: 473,422 (40%)
Prior 7-Day Average 170,628
Calls: 102,996 (60%)
Puts: 67,631 (40%)
Current vs Prior 7-Day Avg -64.92%
Calls: -62.15%
Puts: -69.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:20am) $8.79M
Calls: $6.44M (73%)
Puts: $2.35M (27%)
Prior (07/31) $5.94M
Calls: $3.41M (57%)
Puts: $2.53M (43%)
Current vs Prior +48.03%
Calls: +89.18%
Puts: -7.30%
Prior 7-Day Total $186.87M
Calls: $117.19M (63%)
Puts: $69.69M (37%)
Prior 7-Day Average $26.70M
Calls: $16.74M (63%)
Puts: $9.96M (37%)
Current vs Prior 7-Day Avg -67.07%
Calls: -61.51%
Puts: -76.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:20am) 0.54
Prior (07/31) 0.84
Current vs Prior -36.35%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -16.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:20am) 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 1.41% | 3.12%4.32% | 6.46%7.35% | 12.67%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -38.37% | -12.77%+334.50% | +39.26%-9.63% | -0.21%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -49.19% | -21.93%+56.52% | +15.28%-18.21% | -4.29%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -38.37% | -12.77%+334.50% | +39.26%-9.63% | -0.21%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.18% | 5.57%
Calls: 6.45% | 5.13%
Puts: 11.90% | 6.02%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -15.31% | -53.19%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -29.04% | -49.80%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.44M). Bullish P/C ratio of 0.54. P/C ratio dropping 36% - 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 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 411 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 289.9010.05$9.981.5%--0.9512
$41.50Aug 1410.2010.40$10.301.9%--0.9820
$41.50Aug 710.1510.35$10.252.0%--1.0023
$41.50Aug 310.1010.30$10.202.0%591.0019
$42.00Aug 219.8010.00$9.902.0%--0.96129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 410.5010.65$10.581.4%10.884
$62.00Aug 1410.2510.40$10.331.5%--1.0025
$61.00Aug 289.459.60$9.521.6%--0.8827
$60.00Sep 48.658.80$8.731.7%--0.8414
$60.00Aug 288.508.65$8.571.8%--0.87275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%1790.07261
$57.50Aug 70.050.06$0.0616.7%350.04644
$57.00Aug 70.060.07$0.0714.3%240.053.7K
$56.50Aug 70.070.08$0.0812.5%90.06713
$56.00Aug 70.080.09$0.0911.1%470.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.060.07$0.0714.3%1850.07121
$47.00Aug 70.060.07$0.0714.3%1540.05259
$47.50Aug 70.080.09$0.0911.1%600.07335
$49.50Aug 50.090.10$0.1010.0%2070.11233
$48.00Aug 70.110.12$0.128.3%110.09742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.1010.30$10.202.0%591.0019
$42.00Aug 39.609.80$9.702.1%311.008
$42.50Aug 39.109.30$9.202.2%311.0010
$43.00Aug 38.608.80$8.702.3%301.0032
$43.50Aug 38.108.30$8.202.4%301.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 54.204.40$4.304.7%--1.0030
$57.50Aug 55.705.90$5.803.4%--1.00113
$58.00Aug 56.206.40$6.303.2%--1.0010
$58.50Aug 56.706.90$6.802.9%11.001
$59.00Aug 57.207.40$7.302.7%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 51.9K, top 4.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.090.11$0.1020.0%4.5K0.291.1K
$52.00Aug 141.381.45$1.424.9%3.7K0.48240
$60.00Aug 210.220.23$0.234.3%3.0K0.0981.5K
$51.50Aug 30.300.32$0.316.5%2.8K0.641.2K
$53.00Aug 30.010.02$0.0250.0%1.4K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.120.13$0.137.7%2.2K0.362.5K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K
$46.00Aug 280.490.55$0.5211.5%1.2K0.152.4K
$54.00Aug 52.312.44$2.385.5%9230.891.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 263.1%, max 636.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28360.2%51.5%600.0%3120
$62.00Aug 3Sep 11301.6%48.0%529.0%--28
$43.00Aug 3Aug 21324.0%52.3%520.0%30144
$41.50Aug 3Aug 14379.2%63.0%501.6%5939
$44.00Aug 3Aug 28288.4%48.6%493.8%959
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11360.2%48.9%636.6%--65
$43.00Aug 3Sep 11324.0%47.7%579.4%1157
$44.00Aug 3Sep 11288.4%46.3%522.3%178
$62.00Aug 3Sep 4301.6%48.6%520.2%164
$41.50Aug 3Aug 14379.2%63.0%501.6%--87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 10.11, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$58.00Aug 17$0.18$1.82$0.1810.11$56.18
$60.00$62.00Sep 11$0.18$1.82$0.1810.11$60.18
$58.50$60.00Sep 11$0.21$1.29$0.216.14$58.71
$54.00$56.00Aug 17$0.39$1.61$0.394.13$54.39
$54.00$54.50Aug 12$0.10$0.40$0.104.00$54.10
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 11$0.10$0.90$0.109.00$43.90
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$48.00$46.00Aug 17$0.23$1.77$0.237.70$47.77
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88

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 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$47.00$50.00Aug 10$2.62$2.62$0.386.89$49.62
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$55.00Aug 12$5.70$5.70$0.3019.00$55.30
$62.00$60.00Sep 4$1.85$1.85$0.1512.33$60.15
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$58.00$57.00Sep 4$0.85$0.85$0.155.67$57.15
$57.00$56.00Aug 21$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05379.2%77.3%
$43.00Aug 3Aug 7$0.05324.0%65.9%
$54.00Aug 3Aug 5$0.0976.5%44.8%
$42.50Aug 3Aug 14$0.10330.0%59.1%
$46.50Aug 3Aug 7$0.10166.5%56.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0590.2%45.0%
$55.00Aug 3Aug 5$0.05103.5%46.5%
$49.00Aug 3Aug 5$0.0691.2%47.8%
$54.00Aug 3Aug 5$0.0776.5%44.8%
$49.50Aug 3Aug 5$0.0976.0%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 0.85% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.31$0.13$0.44$51.06$51.940.85%
$52.00Aug 3$0.10$0.42$0.52$51.48$52.521.01%
$51.00Aug 3$0.74$0.03$0.77$50.23$51.771.49%
$52.50Aug 3$0.03$0.83$0.86$51.64$53.361.66%
$50.50Aug 3$1.21$0.02$1.23$49.27$51.732.38%
$53.00Aug 3$0.02$1.33$1.35$51.65$54.352.61%
$51.50Aug 5$0.78$0.57$1.35$50.15$52.852.61%
$52.00Aug 5$0.53$0.83$1.36$50.64$53.362.63%
$51.00Aug 5$1.10$0.38$1.48$49.52$52.482.86%
$52.50Aug 5$0.35$1.14$1.49$51.01$53.992.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.12% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Aug 3$0.03$0.03$0.06$50.94$52.56
$52.00$51.00Aug 3$0.10$0.03$0.13$50.87$52.13
$52.50$51.50Aug 3$0.03$0.13$0.16$51.34$52.66
$54.00$49.50Aug 5$0.10$0.10$0.20$49.30$54.20
$52.00$51.50Aug 3$0.10$0.13$0.23$51.27$52.23
$53.50$49.50Aug 5$0.15$0.10$0.25$49.25$53.75
$54.00$50.00Aug 5$0.10$0.16$0.26$49.74$54.26
$53.50$50.00Aug 5$0.15$0.16$0.31$49.69$53.81
$53.00$49.50Aug 5$0.22$0.10$0.32$49.18$53.32
$54.00$50.50Aug 5$0.10$0.24$0.34$50.16$54.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 6.69, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
44/4548/49Aug 28$0.85$0.155.67$44.15$48.85
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
48/4850/51Sep 11$0.40$0.104.00$48.10$50.90
48/4952/52Sep 11$0.40$0.104.00$48.60$51.90
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
47/4851/52Sep 11$0.39$0.113.55$47.11$51.39
48/4852/52Sep 11$0.38$0.123.17$47.62$51.88
48/4852/52Sep 11$0.38$0.123.17$48.12$51.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 17$0.08$0.9211.50
$52.00$52.50$53.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$58.00$60.00$62.00Sep 4$0.10$1.9019.00
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$51.50$52.00$52.50Aug 5$0.05$0.459.00
$55.00$55.50$56.00Aug 5$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. 163 found (best net $-0.81, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Aug 17$0.00$2.00
$56.00$58.001:2Aug 17-$0.03$1.97
$58.00$60.001:2Aug 17-$0.03$1.97
$60.00$62.001:2Sep 11-$0.36$1.64
$58.50$60.001:2Sep 11-$0.51$0.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.81$4.19
$47.00$44.001:2Sep 11-$0.02$2.98
$52.00$50.001:2Aug 17-$0.06$1.94
$54.00$52.001:2Aug 17-$0.44$1.56
$55.00$53.001:2Aug 12-$0.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.36%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.770.510.6%5.36%5.98%5173
$52.50Sep 11$2.550.481.6%4.93%6.52%4244
$52.00Sep 4$2.510.510.6%4.86%5.48%501.0K
$53.00Sep 11$2.340.462.5%4.53%7.08%3636
$52.50Sep 4$2.290.481.6%4.43%6.02%1332
$52.00Aug 28$2.190.500.6%4.24%4.86%12352
$53.50Sep 11$2.150.433.5%4.16%7.68%3738
$53.00Sep 4$2.080.452.5%4.02%6.58%9115
$54.00Sep 11$1.970.414.5%3.81%8.30%4163
$52.50Aug 28$1.960.471.6%3.79%5.38%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 38,982
Total Puts 20,881
Put/Call Ratio 0.54
Net Difference 18,101

Prior's Put/Call Breakdown

Total Calls 26,416
Total Puts 22,230
Put/Call Ratio 0.84
Net Difference 4,186

Prior 7-Day Put/Call Summary

Total Calls 720,977
Total Puts 473,422
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