Tour v482
SLV
iShares Silver Trust
$51.76 -1.15%
(8/3 10:50) ◀
|
Monday, August 3, 2026 (10:55am)
January 2026
|
▶ (8/3 11:00)
◀ 8/3 10:55 ▶

Option Volume

Detail
ℹ
Current (08/03 10:55am) 80,954
Calls: 49,192 (61%)
Puts: 31,762 (39%)
Prior (07/31) 73,965
Calls: 43,095 (58%)
Puts: 30,870 (42%)
Current vs Prior +9.45%
Calls: +14.15% (Calls)
Puts: +2.89% (Puts)
Prior 7-Day Total 1,218,002
Calls: 733,513 (60%)
Puts: 484,489 (40%)
Prior 7-Day Average 174,000
Calls: 104,787 (60%)
Puts: 69,212 (40%)
Current vs Prior 7-Day Avg -53.47%
Calls: -53.06%
Puts: -54.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:55am) $12.88M
Calls: $8.72M (68%)
Puts: $4.16M (32%)
Prior (07/31) $10.24M
Calls: $6.15M (60%)
Puts: $4.10M (40%)
Current vs Prior +25.78%
Calls: +41.86%
Puts: +1.66%
Prior 7-Day Total $191.05M
Calls: $119.56M (63%)
Puts: $71.49M (37%)
Prior 7-Day Average $27.29M
Calls: $17.08M (63%)
Puts: $10.21M (37%)
Current vs Prior 7-Day Avg -52.80%
Calls: -48.95%
Puts: -59.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:55am) 0.65
Prior (07/31) 0.72
Current vs Prior -9.86%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:55am) 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 1.37% | 2.96%4.23% | 6.38%7.23% | 12.65%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -40.15% | -17.23%+326.05% | +37.38%-11.19% | -0.36%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -50.66% | -25.93%+53.47% | +13.73%-19.63% | -4.44%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -40.15% | -17.23%+326.05% | +37.38%-11.19% | -0.36%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.88% | 3.26%
Calls: 11.43% | 3.85%
Puts: 8.33% | 2.67%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -8.86% | -72.61%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -23.63% | -70.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.72M). 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
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 427 of results (avg 4.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 1410.2510.45$10.351.9%--0.9820
$41.50Aug 710.2010.40$10.301.9%--1.0023
$41.50Aug 310.1510.35$10.252.0%780.9919
$42.00Aug 149.759.95$9.852.0%--0.9775
$42.00Aug 79.709.90$9.802.0%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 310.1510.35$10.252.0%341.00--
$62.00Aug 710.1510.35$10.252.0%331.0088
$62.00Aug 1410.1510.35$10.252.0%21.0025
$61.50Aug 39.659.85$9.752.1%231.00--
$61.00Sep 119.609.80$9.702.1%10.83--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2060.07261
$56.50Aug 70.070.08$0.0812.5%140.06713
$54.00Aug 50.080.09$0.0911.1%5150.101.3K
$56.00Aug 70.080.09$0.0911.1%870.073.0K
$55.50Aug 70.100.11$0.119.1%1370.093.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.050.06$0.0616.7%1970.07121
$47.00Aug 70.050.06$0.0616.7%1650.04259
$49.50Aug 50.080.09$0.0911.1%2360.10233
$48.00Aug 70.100.11$0.119.1%320.08742
$48.50Aug 70.120.14$0.1315.4%250.101.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 129.709.95$9.822.5%1091.003
$43.00Aug 128.708.95$8.822.8%--1.0015
$41.50Aug 710.2010.40$10.301.9%--1.0023
$42.00Aug 79.709.90$9.802.0%--1.0029
$43.50Aug 58.158.40$8.283.0%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.651.83$1.7410.3%111.0086
$54.00Aug 32.152.33$2.248.0%21.0057
$54.50Aug 32.642.83$2.746.9%--1.0036
$55.00Aug 33.153.35$3.256.2%141.0048
$55.50Aug 33.653.85$3.755.3%201.0031

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 71.2K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.110.12$0.128.3%5.8K0.331.1K
$52.00Aug 141.401.48$1.445.6%3.7K0.49240
$51.50Aug 30.330.37$0.3511.4%3.4K0.711.2K
$60.00Aug 210.220.23$0.234.3%3.3K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%1.9K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.440.50$0.4712.8%4.6K0.2675
$47.00Aug 100.080.11$0.1030.0%3.0K0.068.1K
$51.50Aug 30.070.11$0.0944.4%2.6K0.292.5K
$45.00Aug 280.360.40$0.3810.5%1.7K0.126.1K
$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 289.7%, max 680.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28381.2%51.7%637.4%3220
$43.00Aug 3Aug 21343.1%52.2%557.6%36144
$41.50Aug 3Aug 14401.1%62.3%544.2%7839
$44.00Aug 3Aug 28305.7%48.6%529.0%4359
$42.50Aug 3Aug 14363.1%60.4%501.6%3299
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11381.2%48.8%680.4%--65
$43.00Aug 3Sep 11343.1%47.5%621.7%1557
$44.00Aug 3Sep 11305.7%46.3%560.5%478
$41.50Aug 3Aug 14401.1%62.3%544.2%--87
$61.00Aug 3Sep 11276.7%46.7%492.7%201

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 9.00, avg 1.99)

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$0.19$0.81$0.194.26$57.19
$53.50$54.00Aug 10$0.10$0.40$0.104.00$53.60
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$0.12$0.88$0.127.33$45.88
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$48.00$47.00Aug 17$0.13$0.87$0.136.69$47.87
$45.00$44.00Sep 4$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 15.67, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$47.00$50.00Aug 10$2.60$2.60$0.406.50$49.60
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Sep 4$1.88$1.88$0.1215.67$60.12
$58.00$55.50Aug 12$2.33$2.33$0.1713.71$55.67
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$61.00$60.00Sep 11$0.90$0.90$0.109.00$60.10
$55.00$54.00Aug 10$0.88$0.88$0.127.33$54.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05401.1%77.9%
$43.00Aug 3Aug 7$0.05343.1%66.5%
$49.00Aug 3Aug 5$0.0698.2%47.1%
$46.50Aug 3Aug 7$0.08204.1%55.1%
$54.00Aug 3Aug 5$0.0878.2%42.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.0882.2%44.9%
$54.00Aug 3Aug 5$0.0878.2%42.7%
$53.50Aug 3Aug 5$0.1263.2%40.9%
$50.00Aug 3Aug 5$0.1366.0%43.1%
$50.50Aug 3Aug 5$0.2049.4%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 0.85% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.35$0.09$0.44$51.06$51.940.85%
$52.00Aug 3$0.12$0.36$0.48$51.52$52.480.93%
$51.00Aug 3$0.76$0.02$0.78$50.22$51.781.51%
$52.50Aug 3$0.04$0.78$0.82$51.68$53.321.58%
$53.00Aug 3$0.02$1.24$1.26$51.74$54.262.43%
$52.00Aug 5$0.52$0.75$1.27$50.73$53.272.45%
$50.50Aug 3$1.27$0.01$1.28$49.22$51.782.47%
$51.50Aug 5$0.78$0.50$1.28$50.22$52.782.47%
$52.50Aug 5$0.33$1.08$1.41$51.09$53.912.72%
$51.00Aug 5$1.10$0.33$1.43$49.57$52.432.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.29%)

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$0.09$0.13$51.37$52.63
$52.00$51.00Aug 3$0.12$0.02$0.14$50.86$52.14
$54.00$49.50Aug 5$0.09$0.09$0.18$49.32$54.18
$52.00$51.50Aug 3$0.12$0.09$0.21$51.29$52.21
$53.50$49.50Aug 5$0.13$0.09$0.22$49.28$53.72
$54.00$50.00Aug 5$0.09$0.14$0.23$49.77$54.23
$53.50$50.00Aug 5$0.13$0.14$0.27$49.73$53.77
$53.00$49.50Aug 5$0.21$0.09$0.30$49.20$53.30
$54.00$50.50Aug 5$0.09$0.21$0.30$50.20$54.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 7.33, avg credit $0.51)

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
47/4848/49Aug 28$0.83$0.174.88$46.67$48.83
48/4951/52Sep 4$0.40$0.104.00$48.60$51.40
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
48/4852/52Sep 11$0.40$0.104.00$48.10$51.90
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
50/5152/52Aug 10$0.39$0.113.55$50.61$52.39
51/5253/54Aug 17$0.78$0.223.55$51.22$53.78
47/4850/51Aug 28$0.39$0.113.55$47.11$50.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 12$0.06$0.9415.67
$55.00$56.00$57.00Aug 17$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
$47.00$47.50$48.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.13$1.8714.38
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$50.00$51.00$52.00Aug 17$0.09$0.9110.11
$45.00$46.00$47.00Sep 4$0.09$0.9110.11
$54.00$55.00$56.00Sep 4$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.70, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.05$1.95
$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-$0.70$4.30
$57.00$54.001:2Aug 17-$0.48$2.52
$50.00$48.001:2Aug 17$0.00$2.00
$46.00$44.001:2Sep 11-$0.23$1.77
$54.00$52.001:2Aug 17-$0.39$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.39%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.790.520.5%5.39%5.85%6173
$52.50Sep 11$2.570.491.4%4.97%6.39%5044
$52.00Sep 4$2.530.510.5%4.89%5.35%781.0K
$53.00Sep 11$2.350.462.4%4.54%6.94%3636
$52.50Sep 4$2.300.481.4%4.44%5.87%5232
$52.00Aug 28$2.180.510.5%4.21%4.68%19352
$53.50Sep 11$2.150.443.4%4.15%7.52%3738
$53.00Sep 4$2.080.452.4%4.02%6.41%47115
$54.00Sep 11$1.970.414.3%3.81%8.13%4163
$52.50Aug 28$1.950.471.4%3.77%5.20%37360

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 49,192
Total Puts 31,762
Put/Call Ratio 0.65
Net Difference 17,430

Prior's Put/Call Breakdown

Total Calls 43,095
Total Puts 30,870
Put/Call Ratio 0.72
Net Difference 12,225

Prior 7-Day Put/Call Summary

Total Calls 733,513
Total Puts 484,489
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