Tour v482
SLV
iShares Silver Trust
$51.26 -2.10%
(8/3 09:35) ◀
|
Monday, August 3, 2026 (9:40am)
January 2026
|
▶ (8/3 09:45)
◀ 8/3 09:40 ▶

Option Volume

Detail
ℹ
Current (08/03 9:40am) 18,958
Calls: 11,495 (61%)
Puts: 7,463 (39%)
Prior (07/31) 19,310
Calls: 10,710 (55%)
Puts: 8,600 (45%)
Current vs Prior -1.82%
Calls: +7.33% (Calls)
Puts: -13.22% (Puts)
Prior 7-Day Total 1,148,281
Calls: 691,235 (60%)
Puts: 457,046 (40%)
Prior 7-Day Average 164,040
Calls: 98,747 (60%)
Puts: 65,292 (40%)
Current vs Prior 7-Day Avg -88.44%
Calls: -88.36%
Puts: -88.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 9:40am) $2.26M
Calls: $1.35M (60%)
Puts: $908.8K (40%)
Prior (07/31) $2.15M
Calls: $1.25M (58%)
Puts: $900.0K (42%)
Current vs Prior +5.12%
Calls: +8.12%
Puts: +0.97%
Prior 7-Day Total $179.93M
Calls: $112.06M (62%)
Puts: $67.88M (38%)
Prior 7-Day Average $25.70M
Calls: $16.01M (62%)
Puts: $9.70M (38%)
Current vs Prior 7-Day Avg -91.22%
Calls: -91.59%
Puts: -90.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:40am) 0.65
Prior (07/31) 0.80
Current vs Prior -19.15%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -1.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 9:40am) 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 1.66% | 3.41%4.62% | 6.69%7.57% | 12.88%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -27.65% | -4.41%+365.56% | +44.18%-6.97% | +1.38%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -40.35% | -14.45%+67.71% | +19.36%-15.80% | -2.77%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -27.65% | -4.41%+365.56% | +44.18%-6.97% | +1.38%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.96% | 6.84%
Calls: 11.63% | 7.87%
Puts: 14.29% | 5.81%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +19.56% | -42.52%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +0.18% | -38.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

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
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 341 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 149.759.95$9.852.0%--1.0020
$41.50Aug 79.709.90$9.802.0%--1.0023
$41.50Aug 39.659.85$9.752.1%41.0019
$42.00Aug 289.459.65$9.552.1%--0.9212
$42.00Aug 219.359.55$9.452.1%--0.93129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 119.209.35$9.271.6%--0.8212
$60.00Aug 108.708.85$8.771.7%--0.9720
$59.50Aug 148.258.40$8.321.8%--0.9419
$61.00Aug 129.709.90$9.802.0%10.97--
$61.00Aug 149.709.90$9.802.0%--0.9613

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.06$0.0616.7%10.043.7K
$54.50Aug 50.060.07$0.0714.3%70.07261
$56.50Aug 70.070.08$0.0812.5%40.06713
$56.00Aug 70.080.09$0.0911.1%130.073.0K
$53.50Aug 50.120.13$0.137.7%840.131.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 70.100.12$0.1118.2%1180.08259
$49.00Aug 50.140.17$0.1618.8%10.14121
$48.00Aug 70.180.20$0.1910.5%60.12742
$49.50Aug 50.200.21$0.214.8%40.18233
$48.50Aug 70.240.28$0.2615.4%40.161.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 232 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 39.659.85$9.752.1%41.0019
$42.00Aug 39.159.35$9.252.2%61.008
$42.50Aug 38.658.85$8.752.3%61.0010
$43.00Aug 38.158.35$8.252.4%41.0032
$43.50Aug 37.657.85$7.752.6%41.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 56.656.85$6.753.0%--0.9910
$58.50Aug 57.157.35$7.252.8%10.991
$57.50Aug 56.156.35$6.253.2%--0.99113
$56.00Aug 34.654.80$4.723.2%40.9932
$55.50Aug 34.154.35$4.254.7%--0.9931

Most actively traded options today. High liquidity = easy entry/exit. 273 active (total vol 18.4K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.210.22$0.224.5%2.8K0.0981.5K
$51.50Aug 30.160.18$0.1711.8%1.2K0.361.2K
$52.00Aug 30.050.07$0.0633.3%6750.161.1K
$53.00Aug 30.010.02$0.0250.0%5110.046.1K
$53.00Aug 70.400.42$0.414.9%4910.271.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.390.45$0.4214.3%1.6K0.642.5K
$54.00Aug 52.742.91$2.836.0%9210.901.0K
$53.50Aug 142.873.05$2.966.1%9170.7067
$49.50Aug 30.010.02$0.0250.0%8680.041.1K
$50.50Aug 30.050.07$0.0633.3%5670.15253

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 189.3%, max 570.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28329.3%52.2%530.4%620
$41.50Aug 3Aug 14346.8%62.9%451.6%439
$43.00Aug 3Aug 21283.6%53.3%432.3%4144
$61.00Aug 3Sep 4262.0%49.2%432.2%--287
$44.00Aug 3Aug 28250.9%48.6%416.7%659
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11329.3%49.1%570.6%--65
$43.00Aug 3Sep 11283.6%47.7%494.0%157
$41.50Aug 3Aug 14346.8%62.9%451.6%--87
$44.00Aug 3Sep 11250.9%46.8%436.4%178
$61.00Aug 3Aug 28262.0%49.7%426.9%128

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.17$1.33$0.177.82$58.67
$57.00$58.00Sep 11$0.17$0.83$0.174.88$57.17
$53.00$53.50Aug 10$0.10$0.40$0.104.00$53.10
$51.50$52.00Aug 3$0.11$0.39$0.113.55$51.61
$53.50$54.00Aug 12$0.11$0.39$0.113.55$53.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 11$0.13$0.87$0.136.69$43.87
$45.00$44.00Sep 4$0.14$0.86$0.146.14$44.86
$46.00$45.00Aug 28$0.15$0.85$0.155.67$45.85
$46.00$45.00Sep 4$0.17$0.83$0.174.88$45.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 226 found (best R:R 12.33, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.85$1.85$0.1512.33$43.85
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$45.00$50.00Aug 10$4.40$4.40$0.607.33$49.40
$44.00$45.00Aug 28$0.87$0.87$0.136.69$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Aug 21$0.88$0.88$0.127.33$56.12
$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
$61.00$51.00Aug 12$8.53$8.53$1.475.80$52.47
$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. 40 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05346.8%87.9%
$43.00Aug 3Aug 7$0.05283.6%77.2%
$54.50Aug 3Aug 5$0.0697.0%52.1%
$48.00Aug 3Aug 5$0.08127.6%56.7%
$54.00Aug 3Aug 5$0.0884.4%49.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Aug 3Aug 5$0.05127.6%56.7%
$46.50Aug 7Aug 10$0.0558.9%50.5%
$56.00Aug 3Aug 5$0.08133.6%53.7%
$54.00Aug 3Aug 5$0.0984.4%49.9%
$48.50Aug 3Aug 5$0.1089.1%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.15% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.17$0.42$0.59$50.91$52.091.15%
$51.00Aug 3$0.43$0.17$0.60$50.40$51.601.17%
$52.00Aug 3$0.06$0.81$0.87$51.13$52.871.70%
$50.50Aug 3$0.82$0.06$0.88$49.62$51.381.72%
$50.00Aug 3$1.27$0.03$1.30$48.70$51.302.54%
$52.50Aug 3$0.03$1.27$1.30$51.20$53.802.54%
$51.50Aug 5$0.63$0.86$1.49$50.01$52.992.91%
$51.00Aug 5$0.89$0.63$1.52$49.48$52.522.97%
$52.00Aug 5$0.42$1.16$1.58$50.42$53.583.08%
$50.50Aug 5$1.20$0.44$1.64$48.86$52.143.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 236 found (cheapest 0.12% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.00Aug 3$0.03$0.03$0.06$49.94$52.56
$52.00$50.00Aug 3$0.06$0.03$0.09$49.91$52.09
$52.50$50.50Aug 3$0.03$0.06$0.09$50.41$52.59
$52.00$50.50Aug 3$0.06$0.06$0.12$50.38$52.12
$51.50$50.00Aug 3$0.17$0.03$0.20$49.80$51.70
$52.50$51.00Aug 3$0.03$0.17$0.20$50.80$52.70
$51.50$50.50Aug 3$0.17$0.06$0.23$50.27$51.73
$52.00$51.00Aug 3$0.06$0.17$0.23$50.77$52.23
$53.50$49.00Aug 5$0.13$0.16$0.29$48.71$53.79
$51.50$51.00Aug 3$0.17$0.17$0.34$50.66$51.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 182 found (best R:R 8.09, avg credit $0.43)

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 21$0.82$0.184.56$46.68$48.82
44/4548/49Aug 28$0.81$0.194.26$44.19$48.81
47/4848/49Aug 28$0.81$0.194.26$46.69$48.81
50/5051/52Aug 10$0.40$0.104.00$49.60$51.40
51/5252/53Aug 10$0.39$0.113.55$51.11$52.89
47/4850/50Aug 28$0.39$0.113.55$47.11$50.39
48/4850/51Aug 28$0.39$0.113.55$47.61$50.89
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 5$0.05$0.9519.00
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$54.00$55.00$56.00Sep 4$0.08$0.9211.50
$49.00$50.00$51.00Sep 11$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 $-0.93, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$60.001:2Sep 11-$0.53$0.97
$60.00$61.001:2Aug 14-$0.05$0.95
$59.00$60.001:2Aug 12-$0.06$0.94
$56.00$57.001:2Aug 12-$0.08$0.92
$60.00$61.001:2Aug 21-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$56.001:2Aug 10-$0.93$3.07
$47.00$44.001:2Sep 11-$0.05$2.95
$46.00$45.001:2Aug 12-$0.06$0.94
$43.00$42.001:2Aug 21-$0.08$0.92
$47.00$46.001:2Aug 12-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.48%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 11$2.810.520.5%5.48%5.95%336
$52.00Sep 11$2.590.491.4%5.05%6.50%273
$51.50Sep 4$2.560.510.5%4.99%5.46%128
$52.50Sep 11$2.380.462.4%4.64%7.06%--44
$52.00Sep 4$2.330.481.4%4.55%5.99%181.0K
$51.50Aug 28$2.230.510.5%4.35%4.82%10360
$53.00Sep 11$2.180.443.4%4.25%7.65%--36
$52.50Sep 4$2.120.452.4%4.14%6.55%432
$52.00Aug 28$2.010.471.4%3.92%5.36%3352
$53.50Sep 11$2.000.414.4%3.90%8.27%138

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 11,495
Total Puts 7,463
Put/Call Ratio 0.65
Net Difference 4,032

Prior's Put/Call Breakdown

Total Calls 10,710
Total Puts 8,600
Put/Call Ratio 0.80
Net Difference 2,110

Prior 7-Day Put/Call Summary

Total Calls 691,235
Total Puts 457,046
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