Tour v482
SLV
iShares Silver Trust
$51.75 -1.17%
(8/3 10:40) ◀
|
Monday, August 3, 2026 (10:45am)
January 2026
|
▶ (8/3 10:50)
◀ 8/3 10:45 ▶

Option Volume

Detail
ℹ
Current (08/03 10:45am) 77,566
Calls: 46,883 (60%)
Puts: 30,683 (40%)
Prior (07/31) 63,183
Calls: 35,498 (56%)
Puts: 27,685 (44%)
Current vs Prior +22.76%
Calls: +32.07% (Calls)
Puts: +10.83% (Puts)
Prior 7-Day Total 1,213,767
Calls: 730,369 (60%)
Puts: 483,398 (40%)
Prior 7-Day Average 173,395
Calls: 104,338 (60%)
Puts: 69,056 (40%)
Current vs Prior 7-Day Avg -55.27%
Calls: -55.07%
Puts: -55.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:45am) $11.64M
Calls: $8.04M (69%)
Puts: $3.60M (31%)
Prior (07/31) $8.79M
Calls: $5.05M (57%)
Puts: $3.74M (43%)
Current vs Prior +32.43%
Calls: +59.26%
Puts: -3.78%
Prior 7-Day Total $190.09M
Calls: $119.08M (63%)
Puts: $71.01M (37%)
Prior 7-Day Average $27.16M
Calls: $17.01M (63%)
Puts: $10.14M (37%)
Current vs Prior 7-Day Avg -57.14%
Calls: -52.74%
Puts: -64.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:45am) 0.65
Prior (07/31) 0.78
Current vs Prior -16.08%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -0.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:45am) 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 1.35% | 2.98%4.27% | 6.42%7.32% | 12.75%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -40.98% | -16.68%+330.02% | +38.24%-9.98% | +0.42%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -51.34% | -25.43%+54.90% | +14.44%-18.54% | -3.69%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -40.98% | -16.68%+330.02% | +38.24%-9.98% | +0.42%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.30% | 5.84%
Calls: 9.09% | 5.19%
Puts: 13.51% | 6.49%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +4.24% | -50.92%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -12.65% | -47.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($8.04M). Bullish P/C ratio of 0.65. 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
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 422 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 281.801.83$1.821.6%390.44361
$46.00Aug 125.855.95$5.901.7%120.9330
$44.00Aug 147.807.95$7.881.9%--0.9617
$41.50Aug 1410.2510.45$10.351.9%--0.9820
$41.50Aug 310.1510.35$10.252.0%771.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 217.407.50$7.451.3%100.89229
$60.00Sep 118.758.90$8.821.7%20.8212
$60.00Sep 48.608.75$8.681.7%--0.8414
$62.00Sep 410.4510.65$10.551.9%10.884
$59.50Aug 147.757.90$7.831.9%--0.9219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%1930.07261
$57.00Aug 70.060.07$0.0714.3%700.053.7K
$56.50Aug 70.070.08$0.0812.5%100.06713
$54.00Aug 50.080.09$0.0911.1%4930.101.3K
$56.00Aug 70.080.09$0.0911.1%870.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.050.06$0.0616.7%1960.07121
$47.00Aug 70.060.07$0.0714.3%1540.05259
$47.50Aug 70.070.08$0.0812.5%750.06335
$48.00Aug 70.100.11$0.119.1%310.08742
$50.00Aug 50.130.15$0.1414.3%2820.15534

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.1510.35$10.252.0%771.0019
$42.00Aug 39.659.85$9.752.1%321.008
$42.50Aug 39.159.35$9.252.2%321.0010
$43.00Aug 38.658.85$8.752.3%321.0032
$43.50Aug 38.158.35$8.252.4%581.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 1410.2010.40$10.301.9%21.0025
$61.50Aug 39.659.85$9.752.1%180.99--
$62.00Aug 310.1510.35$10.252.0%300.99--
$60.00Aug 38.158.35$8.252.4%250.99--
$58.50Aug 56.656.85$6.753.0%10.991

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 68.2K, top 5.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.100.11$0.119.1%5.5K0.311.1K
$52.00Aug 141.411.48$1.444.9%3.7K0.49240
$60.00Aug 210.220.23$0.234.3%3.3K0.0981.5K
$51.50Aug 30.310.34$0.339.1%3.3K0.711.2K
$53.00Aug 30.010.02$0.0250.0%1.8K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.450.51$0.4812.5%4.6K0.2675
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.070.09$0.0825.0%2.5K0.292.5K
$45.00Aug 280.370.41$0.3910.3%1.6K0.126.1K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K

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 282.0%, max 666.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28374.8%51.6%626.3%3220
$43.00Aug 3Aug 21337.3%52.4%544.0%32144
$41.50Aug 3Aug 14394.4%63.3%522.7%7739
$44.00Aug 3Aug 28300.4%48.5%519.6%4359
$61.00Aug 3Sep 11286.7%46.8%512.1%624
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11374.8%48.9%666.4%--65
$43.00Aug 3Sep 11337.3%47.6%609.2%1557
$44.00Aug 3Sep 11300.4%46.4%547.3%478
$41.50Aug 3Aug 14394.4%63.3%522.7%--87
$61.00Aug 3Sep 11286.7%46.8%512.1%151

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 17$0.10$0.90$0.109.00$56.10
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$55.00$56.00Aug 17$0.16$0.84$0.165.25$55.16
$57.00$58.00Sep 11$0.20$0.80$0.204.00$57.20
$53.50$54.00Aug 10$0.11$0.39$0.113.55$53.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 17$0.22$1.78$0.228.09$47.78
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$46.00$44.00Sep 11$0.30$1.70$0.305.67$45.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 14.38, avg 1.54)

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
$47.00$50.00Aug 10$2.62$2.62$0.386.89$49.62
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Sep 4$1.87$1.87$0.1314.38$60.13
$58.00$55.50Aug 12$2.30$2.30$0.2011.50$55.70
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$60.00$58.00Sep 4$1.73$1.73$0.276.41$58.27
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 3Aug 7$0.05337.3%66.2%
$49.00Aug 3Aug 5$0.0796.1%46.8%
$54.00Aug 3Aug 5$0.0877.6%42.9%
$42.50Aug 3Aug 14$0.10355.9%59.4%
$49.50Aug 3Aug 5$0.1180.3%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0591.8%44.6%
$49.50Aug 3Aug 5$0.0880.3%45.3%
$54.00Aug 3Aug 5$0.0877.6%42.9%
$59.50Aug 3Aug 14$0.08237.1%50.4%
$53.50Aug 3Aug 5$0.1262.9%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 277 found (cheapest 0.79% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.33$0.08$0.41$51.09$51.910.79%
$52.00Aug 3$0.11$0.37$0.48$51.52$52.480.93%
$51.00Aug 3$0.77$0.02$0.79$50.21$51.791.53%
$52.50Aug 3$0.04$0.80$0.84$51.66$53.341.62%
$50.50Aug 3$1.25$0.01$1.26$49.24$51.762.43%
$52.00Aug 5$0.52$0.77$1.29$50.71$53.292.49%
$53.00Aug 3$0.02$1.28$1.30$51.70$54.302.51%
$51.50Aug 5$0.77$0.53$1.30$50.20$52.802.51%
$52.50Aug 5$0.33$1.10$1.43$51.07$53.932.76%
$51.00Aug 5$1.11$0.35$1.46$49.54$52.462.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Aug 3$0.04$0.02$0.06$50.94$52.56
$52.50$51.50Aug 3$0.04$0.08$0.12$51.38$52.62
$52.00$51.00Aug 3$0.11$0.02$0.13$50.87$52.13
$54.00$49.50Aug 5$0.09$0.09$0.18$49.32$54.18
$52.00$51.50Aug 3$0.11$0.08$0.19$51.31$52.19
$53.50$49.50Aug 5$0.14$0.09$0.23$49.27$53.73
$54.00$50.00Aug 5$0.09$0.14$0.23$49.77$54.23
$53.50$50.00Aug 5$0.14$0.14$0.28$49.72$53.78
$53.00$49.50Aug 5$0.21$0.09$0.30$49.20$53.30
$54.00$50.50Aug 5$0.09$0.22$0.31$50.19$54.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 5.67, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.85$0.155.67$46.15$48.85
45/4648/49Aug 28$0.81$0.194.26$45.19$48.81
47/4848/49Aug 28$0.80$0.204.00$46.70$48.80
48/4852/52Sep 4$0.40$0.104.00$48.10$51.90
48/4851/52Sep 11$0.40$0.104.00$48.10$51.40
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
51/5253/54Aug 17$0.79$0.213.76$51.21$53.79
47/4850/50Aug 28$0.39$0.113.55$47.11$50.39
48/4850/50Aug 28$0.39$0.113.55$47.61$50.39
48/4850/50Aug 28$0.39$0.113.55$48.11$50.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 17$0.07$0.9313.29
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Sep 4$0.07$0.9313.29
$58.00$60.00$62.00Sep 4$0.14$1.8613.29
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$52.50$53.00$53.50Aug 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. 171 found (best net $-0.74, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.03$1.97
$58.50$60.001:2Sep 11-$0.52$0.98
$59.00$60.001:2Aug 10-$0.05$0.95
$59.00$60.001:2Aug 12-$0.05$0.95
$61.00$62.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.74$4.26
$57.00$54.001:2Aug 17-$0.55$2.45
$46.00$44.001:2Sep 11-$0.24$1.76
$54.00$52.001:2Aug 17-$0.40$1.60
$55.00$53.001:2Aug 12-$0.52$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.37%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.780.510.5%5.37%5.86%5873
$52.50Sep 11$2.560.491.4%4.95%6.40%4844
$52.00Sep 4$2.520.510.5%4.87%5.35%691.0K
$53.00Sep 11$2.350.462.4%4.54%6.96%3636
$52.50Sep 4$2.300.481.4%4.44%5.89%5032
$52.00Aug 28$2.190.500.5%4.23%4.71%18352
$53.50Sep 11$2.150.433.4%4.15%7.54%3738
$53.00Sep 4$2.080.452.4%4.02%6.43%45115
$52.50Aug 28$1.970.471.4%3.81%5.26%37360
$54.00Sep 11$1.970.414.3%3.81%8.15%4163

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 46,883
Total Puts 30,683
Put/Call Ratio 0.65
Net Difference 16,200

Prior's Put/Call Breakdown

Total Calls 35,498
Total Puts 27,685
Put/Call Ratio 0.78
Net Difference 7,813

Prior 7-Day Put/Call Summary

Total Calls 730,369
Total Puts 483,398
Average Put/Call Ratio 0.66
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