Tour v482
SLV
iShares Silver Trust
$51.44 -1.76%
(8/3 09:40) ◀
|
Monday, August 3, 2026 (9:45am)
January 2026
|
▶ (8/3 09:50)
◀ 8/3 09:45 ▶

Option Volume

Detail
ℹ
Current (08/03 9:45am) 33,189
Calls: 21,510 (65%)
Puts: 11,679 (35%)
Prior (07/31) 24,513
Calls: 13,705 (56%)
Puts: 10,808 (44%)
Current vs Prior +35.39%
Calls: +56.95% (Calls)
Puts: +8.06% (Puts)
Prior 7-Day Total 1,157,630
Calls: 696,964 (60%)
Puts: 460,666 (40%)
Prior 7-Day Average 165,375
Calls: 99,566 (60%)
Puts: 65,809 (40%)
Current vs Prior 7-Day Avg -79.93%
Calls: -78.40%
Puts: -82.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 9:45am) $3.65M
Calls: $2.27M (62%)
Puts: $1.37M (38%)
Prior (07/31) $2.77M
Calls: $1.49M (54%)
Puts: $1.28M (46%)
Current vs Prior +31.57%
Calls: +52.19%
Puts: +7.47%
Prior 7-Day Total $181.25M
Calls: $112.74M (62%)
Puts: $68.51M (38%)
Prior 7-Day Average $25.89M
Calls: $16.11M (62%)
Puts: $9.79M (38%)
Current vs Prior 7-Day Avg -85.92%
Calls: -85.89%
Puts: -85.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:45am) 0.54
Prior (07/31) 0.79
Current vs Prior -31.15%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -16.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 9:45am) 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 1.57% | 3.34%4.57% | 6.65%7.46% | 12.77%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -31.29% | -6.38%+360.01% | +43.26%-8.25% | +0.56%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -43.36% | -16.21%+65.71% | +18.60%-16.97% | -3.55%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -31.29% | -6.38%+360.01% | +43.26%-8.25% | +0.56%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.82% | 6.43%
Calls: 17.31% | 6.19%
Puts: 10.34% | 6.67%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +27.49% | -45.97%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +6.83% | -42.05%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.27M). Bullish P/C ratio of 0.54. P/C ratio dropping 31% - 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
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 342 of results (avg 5.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 149.9510.15$10.052.0%--0.9820
$41.50Aug 79.9010.10$10.002.0%--1.0023
$41.50Aug 39.8510.05$9.952.0%60.9919
$42.00Aug 289.659.85$9.752.1%--0.9412
$42.00Aug 219.559.75$9.652.1%--0.96129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 108.508.65$8.571.8%--1.0020
$59.50Aug 148.058.20$8.131.8%--0.9219
$61.00Aug 129.509.70$9.602.1%11.00--
$61.00Aug 149.509.70$9.602.1%--0.9313
$61.00Aug 39.459.65$9.552.1%11.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 127 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.06$0.0616.7%40.043.7K
$52.00Aug 30.070.08$0.0812.5%8880.201.1K
$56.50Aug 70.070.08$0.0812.5%50.06713
$54.00Aug 50.090.10$0.1010.0%3330.101.3K
$55.50Aug 70.100.11$0.119.1%320.083.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 70.110.13$0.1216.7%170.08335
$49.50Aug 50.150.17$0.1612.5%1070.15233
$48.00Aug 70.140.17$0.1618.8%70.11742
$48.50Aug 70.200.22$0.219.5%40.141.1K
$50.00Aug 50.220.25$0.2412.5%1330.22534

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 236 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 59.359.55$9.452.1%--1.0051
$43.50Aug 57.858.05$7.952.5%--1.0010
$44.00Aug 57.357.55$7.452.7%--1.0015
$45.00Aug 56.356.55$6.453.1%--1.0011
$46.00Aug 55.355.55$5.453.7%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.982.17$2.089.1%11.0086
$54.00Aug 32.482.63$2.555.9%11.0057
$54.50Aug 32.983.15$3.075.5%--1.0036
$55.00Aug 33.453.65$3.555.6%91.0048
$55.50Aug 33.954.15$4.054.9%--1.0031

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 27.0K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.210.24$0.2213.6%2.8K0.0981.5K
$52.00Aug 141.271.38$1.338.3%1.8K0.46240
$51.50Aug 30.200.23$0.2213.6%1.5K0.471.2K
$52.00Aug 30.070.08$0.0812.5%8880.201.1K
$53.00Aug 70.420.45$0.446.8%7360.281.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.270.30$0.2910.3%1.8K0.542.5K
$49.50Aug 30.000.01$0.01100.0%1.3K0.011.1K
$54.00Aug 52.572.71$2.645.3%9210.901.0K
$53.50Aug 142.732.85$2.794.3%9170.6867
$52.50Aug 71.601.66$1.633.7%7810.651.7K

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 187.6%, max 580.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28336.4%51.8%549.6%620
$43.00Aug 3Aug 21301.9%52.7%473.0%14144
$41.50Aug 3Aug 14354.2%63.9%454.6%639
$44.00Aug 3Aug 28267.9%49.2%444.5%959
$42.50Aug 3Aug 14319.3%61.1%422.4%699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11336.4%49.4%580.8%--65
$43.00Aug 3Sep 11301.9%48.0%529.3%157
$44.00Aug 3Sep 11267.9%46.7%473.6%178
$41.50Aug 3Aug 14354.2%63.9%454.6%--87
$61.00Aug 3Sep 11238.9%47.6%402.3%21

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 7.33, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.19$1.31$0.196.89$58.69
$57.00$58.00Sep 11$0.18$0.82$0.184.56$57.18
$54.00$56.00Aug 17$0.37$1.63$0.374.41$54.37
$54.00$54.50Aug 12$0.10$0.40$0.104.00$54.10
$52.50$53.00Aug 5$0.11$0.39$0.113.55$52.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.12$0.88$0.127.33$43.88
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$45.00$44.00Sep 4$0.13$0.87$0.136.69$44.87
$46.00$45.00Sep 4$0.16$0.84$0.165.25$45.84
$47.00$46.00Aug 28$0.18$0.82$0.184.56$46.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 225 found (best R:R 12.33, avg 1.48)

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
$46.00$50.00Aug 10$3.46$3.46$0.546.41$49.46
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$61.00$52.00Aug 12$7.93$7.93$1.077.41$53.07
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$55.00$54.00Aug 10$0.85$0.85$0.155.67$54.15
$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. 36 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05354.2%75.5%
$43.00Aug 3Aug 7$0.05301.9%69.5%
$48.50Aug 3Aug 5$0.0994.7%51.9%
$54.00Aug 3Aug 5$0.0979.4%47.7%
$42.50Aug 3Aug 14$0.10319.3%61.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 3Aug 5$0.05105.2%49.3%
$48.50Aug 3Aug 5$0.0694.7%51.9%
$49.00Aug 3Aug 5$0.0980.2%49.3%
$53.50Aug 3Aug 5$0.0966.4%45.7%
$54.00Aug 3Aug 5$0.0979.7%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.99% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.22$0.29$0.51$50.99$52.010.99%
$51.00Aug 3$0.52$0.10$0.62$50.38$51.621.21%
$52.00Aug 3$0.08$0.66$0.74$51.26$52.741.44%
$50.50Aug 3$0.96$0.03$0.99$49.51$51.491.92%
$52.50Aug 3$0.03$1.08$1.11$51.39$53.612.16%
$51.50Aug 5$0.68$0.75$1.43$50.07$52.932.78%
$50.00Aug 3$1.46$0.02$1.48$48.52$51.482.88%
$51.00Aug 5$0.97$0.52$1.49$49.51$52.492.90%
$52.00Aug 5$0.47$1.04$1.51$50.49$53.512.94%
$53.00Aug 3$0.02$1.58$1.60$51.40$54.603.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.12% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.50Aug 3$0.03$0.03$0.06$50.44$52.56
$52.00$50.50Aug 3$0.08$0.03$0.11$50.39$52.11
$52.50$51.00Aug 3$0.03$0.10$0.13$50.87$52.63
$52.00$51.00Aug 3$0.08$0.10$0.18$50.82$52.18
$53.50$49.00Aug 5$0.14$0.10$0.24$48.76$53.74
$51.50$50.50Aug 3$0.22$0.03$0.25$50.25$51.75
$53.00$49.00Aug 5$0.20$0.10$0.30$48.70$53.30
$53.50$49.50Aug 5$0.14$0.16$0.30$49.20$53.80
$51.50$51.00Aug 3$0.22$0.10$0.32$50.68$51.82
$53.00$49.50Aug 5$0.20$0.16$0.36$49.14$53.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 9.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.90$0.109.00$46.10$48.90
45/4648/49Aug 28$0.85$0.155.67$45.15$48.85
47/4848/49Aug 28$0.83$0.174.88$46.67$48.83
50/5052/52Aug 10$0.40$0.104.00$50.10$51.90
50/5152/52Aug 12$0.40$0.104.00$50.60$52.40
49/5052/52Sep 4$0.40$0.104.00$49.10$52.40
50/5052/52Sep 4$0.40$0.104.00$49.60$52.40
48/4952/52Sep 11$0.40$0.104.00$48.60$51.90
51/5252/53Aug 10$0.39$0.113.55$51.11$52.89
52/5253/54Aug 10$0.39$0.113.55$51.61$53.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$51.50$52.00$52.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$51.50$52.00$52.50Aug 3$0.05$0.459.00
$53.50$54.00$54.50Aug 3$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. 161 found (best net $-0.73, 151 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Aug 17$0.00$2.00
$58.50$60.001:2Sep 11-$0.52$0.98
$60.00$61.001:2Aug 14-$0.07$0.93
$56.00$57.001:2Aug 12-$0.08$0.92
$59.00$60.001:2Aug 12-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$56.001:2Aug 10-$0.73$3.27
$47.00$44.001:2Sep 11-$0.05$2.95
$50.00$48.001:2Aug 17$0.00$2.00
$47.00$46.001:2Aug 5$0.00$1.00
$46.00$45.001:2Aug 12-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.60%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 11$2.880.520.1%5.60%5.72%4036
$52.00Sep 11$2.660.501.1%5.17%6.26%3973
$51.50Sep 4$2.630.520.1%5.11%5.23%528
$52.50Sep 11$2.460.472.1%4.78%6.84%3644
$52.00Sep 4$2.400.491.1%4.67%5.75%191.0K
$51.50Aug 28$2.300.520.1%4.47%4.59%10460
$53.00Sep 11$2.260.453.0%4.39%7.43%2236
$52.50Sep 4$2.200.472.1%4.28%6.34%432
$52.00Aug 28$2.070.491.1%4.02%5.11%4352
$53.50Sep 11$2.060.424.0%4.00%8.01%938

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 21,510
Total Puts 11,679
Put/Call Ratio 0.54
Net Difference 9,831

Prior's Put/Call Breakdown

Total Calls 13,705
Total Puts 10,808
Put/Call Ratio 0.79
Net Difference 2,897

Prior 7-Day Put/Call Summary

Total Calls 696,964
Total Puts 460,666
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