Tour v482
SLV
iShares Silver Trust
$51.37 -1.90%
(8/3 09:45) ◀
|
Monday, August 3, 2026 (9:50am)
January 2026
|
▶ (8/3 09:55)
◀ 8/3 09:50 ▶

Option Volume

Detail
ℹ
Current (08/03 9:50am) 36,160
Calls: 23,251 (64%)
Puts: 12,909 (36%)
Prior (07/31) 28,379
Calls: 15,508 (55%)
Puts: 12,871 (45%)
Current vs Prior +27.42%
Calls: +49.93% (Calls)
Puts: +0.30% (Puts)
Prior 7-Day Total 1,171,861
Calls: 706,979 (60%)
Puts: 464,882 (40%)
Prior 7-Day Average 167,408
Calls: 100,997 (60%)
Puts: 66,411 (40%)
Current vs Prior 7-Day Avg -78.40%
Calls: -76.98%
Puts: -80.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 9:50am) $4.29M
Calls: $2.75M (64%)
Puts: $1.54M (36%)
Prior (07/31) $3.36M
Calls: $1.68M (50%)
Puts: $1.68M (50%)
Current vs Prior +27.81%
Calls: +64.21%
Puts: -8.55%
Prior 7-Day Total $182.64M
Calls: $113.67M (62%)
Puts: $68.97M (38%)
Prior 7-Day Average $26.09M
Calls: $16.24M (62%)
Puts: $9.85M (38%)
Current vs Prior 7-Day Avg -83.56%
Calls: -83.04%
Puts: -84.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 9:50am) 0.56
Prior (07/31) 0.83
Current vs Prior -33.10%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -13.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 9:50am) 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 1.56% | 3.31%4.50% | 6.62%7.49% | 12.71%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -32.05% | -7.34%+352.80% | +42.61%-7.88% | +0.09%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -43.98% | -17.07%+63.11% | +18.06%-16.64% | -4.01%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -32.05% | -7.34%+352.80% | +42.61%-7.88% | +0.09%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.15% | 7.96%
Calls: 22.92% | 5.26%
Puts: 9.38% | 10.67%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +48.99% | -33.11%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +24.84% | -28.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.75M). Bullish P/C ratio of 0.56. P/C ratio dropping 33% - 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 BEARISH
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
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 339 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 218.558.70$8.631.7%--0.94112
$41.50Aug 149.9010.10$10.002.0%--0.9820
$41.50Aug 39.8010.00$9.902.0%121.0019
$54.00Aug 210.981.00$0.992.0%120.327.5K
$42.00Aug 289.609.80$9.702.1%--0.9412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.759.90$9.821.5%--0.8927
$60.00Sep 119.059.20$9.131.6%20.8212
$60.00Aug 288.808.95$8.881.7%--0.87275
$61.50Aug 310.0010.20$10.102.0%50.99--
$61.00Sep 119.9510.15$10.052.0%10.85--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.050.06$0.0616.7%1.0K0.181.1K
$54.50Aug 50.050.06$0.0616.7%260.07261
$57.00Aug 70.050.06$0.0616.7%50.043.7K
$56.50Aug 70.070.08$0.0812.5%50.06713
$54.00Aug 50.080.09$0.0911.1%3340.101.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 50.060.07$0.0714.3%10.0790
$49.00Aug 50.100.11$0.119.1%1530.11121
$47.50Aug 70.100.12$0.1118.2%440.08335
$42.00Aug 210.110.13$0.1216.7%10.04340
$48.00Aug 70.140.16$0.1513.3%70.11742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 39.8010.00$9.902.0%121.0019
$42.00Aug 39.309.50$9.402.1%61.008
$42.50Aug 38.809.00$8.902.2%61.0010
$43.00Aug 38.308.50$8.402.4%301.0032
$43.50Aug 37.808.00$7.902.5%301.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 54.554.70$4.633.2%--1.0030
$57.50Aug 56.006.20$6.103.3%--1.00113
$58.00Aug 56.506.70$6.603.0%--1.0010
$58.50Aug 57.007.20$7.102.8%11.001
$59.00Aug 57.507.70$7.602.6%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 29.8K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.210.24$0.2213.6%2.8K0.0981.5K
$52.00Aug 141.261.36$1.317.6%1.8K0.46240
$51.50Aug 30.170.19$0.1811.1%1.7K0.431.2K
$52.00Aug 30.050.06$0.0616.7%1.0K0.181.1K
$53.00Aug 70.410.43$0.424.8%7550.281.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.300.33$0.329.4%1.9K0.572.5K
$49.50Aug 30.000.04$0.02200.0%1.4K0.041.1K
$54.00Aug 52.612.80$2.717.0%9210.911.0K
$53.50Aug 142.772.92$2.855.3%9170.6867
$52.50Aug 71.601.72$1.667.2%8340.661.7K

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 188.5%, max 592.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28337.6%51.7%553.4%620
$43.00Aug 3Aug 21302.7%52.6%475.6%30144
$41.50Aug 3Aug 14355.6%63.7%458.3%1239
$61.00Aug 3Sep 4262.3%48.5%440.4%--287
$44.00Aug 3Aug 28258.2%48.9%428.2%959
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11337.6%48.7%592.7%--65
$43.00Aug 3Sep 11302.9%47.7%535.2%157
$41.50Aug 3Aug 14355.6%63.7%458.3%--87
$44.00Aug 3Sep 11258.2%46.4%456.0%178
$61.00Aug 3Sep 11261.9%47.6%450.2%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 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.19$1.31$0.196.89$58.69
$54.00$56.00Aug 17$0.36$1.64$0.364.56$54.36
$57.00$58.00Sep 11$0.19$0.81$0.194.26$57.19
$54.00$54.50Aug 12$0.10$0.40$0.104.00$54.10
$54.50$55.00Aug 14$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 28$0.14$0.86$0.146.14$45.86
$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
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$46.00Aug 21$0.87$0.87$0.136.69$45.87
$46.00$50.00Aug 10$3.47$3.47$0.536.55$49.47
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$7.96$7.96$1.047.65$53.04
$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
$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. 38 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Aug 3Aug 5$0.05133.5%52.3%
$54.00Aug 3Aug 5$0.0881.9%47.1%
$48.50Aug 3Aug 5$0.0994.0%51.0%
$42.50Aug 3Aug 14$0.10320.4%60.9%
$46.50Aug 3Aug 7$0.10152.1%56.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0556.9%56.8%
$58.00Aug 5Aug 7$0.0560.8%60.4%
$48.50Aug 3Aug 5$0.0694.1%51.0%
$46.50Aug 7Aug 10$0.0656.0%49.4%
$54.00Aug 3Aug 5$0.0781.9%47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.97% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.18$0.32$0.50$51.00$52.000.97%
$51.00Aug 3$0.48$0.10$0.58$50.42$51.581.13%
$52.00Aug 3$0.06$0.70$0.76$51.24$52.761.48%
$50.50Aug 3$0.91$0.04$0.95$49.55$51.451.85%
$52.50Aug 3$0.03$1.14$1.17$51.33$53.672.28%
$50.00Aug 3$1.39$0.02$1.41$48.59$51.412.74%
$51.50Aug 5$0.66$0.75$1.41$50.09$52.912.74%
$51.00Aug 5$0.95$0.53$1.48$49.52$52.482.88%
$52.00Aug 5$0.45$1.04$1.49$50.51$53.492.90%
$50.50Aug 5$1.27$0.37$1.64$48.86$52.143.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.14% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$50.50Aug 3$0.03$0.04$0.07$50.43$52.57
$52.00$50.50Aug 3$0.06$0.04$0.10$50.40$52.10
$52.50$51.00Aug 3$0.03$0.10$0.13$50.87$52.63
$52.00$51.00Aug 3$0.06$0.10$0.16$50.84$52.16
$51.50$50.50Aug 3$0.18$0.04$0.22$50.28$51.72
$53.50$49.00Aug 5$0.13$0.11$0.24$48.76$53.74
$51.50$51.00Aug 3$0.18$0.10$0.28$50.72$51.78
$53.50$49.50Aug 5$0.13$0.16$0.29$49.21$53.79
$53.00$49.00Aug 5$0.19$0.11$0.30$48.70$53.30
$53.00$49.50Aug 5$0.19$0.16$0.35$49.15$53.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 172 found (best R:R 6.14, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.86$0.146.14$45.14$48.86
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
48/4852/52Sep 11$0.40$0.104.00$48.10$51.90
50/5052/52Aug 10$0.39$0.113.55$50.11$51.89
50/5052/52Aug 12$0.39$0.113.55$50.11$52.39
48/4850/51Aug 28$0.39$0.113.55$47.61$50.89
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
47/4850/51Sep 11$0.39$0.113.55$47.11$50.89
48/4850/51Sep 11$0.39$0.113.55$47.61$50.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 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
$44.00$45.00$46.00Aug 21$0.08$0.9211.50
$46.50$47.00$47.50Aug 7$0.05$0.459.00
$45.00$45.50$46.00Aug 14$0.05$0.459.00
$47.00$48.00$49.00Aug 21$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.09$0.9110.11
$50.00$50.50$51.00Aug 7$0.05$0.459.00
$52.50$53.00$53.50Aug 7$0.05$0.459.00
$55.50$56.00$56.50Aug 7$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. 160 found (best net $-0.77, 149 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Aug 17-$0.01$1.99
$52.00$54.001:2Aug 17-$0.06$1.94
$58.50$60.001:2Sep 11-$0.52$0.98
$59.00$60.001:2Aug 12-$0.05$0.95
$60.00$61.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$56.001:2Aug 10-$0.77$3.23
$47.00$44.001:2Sep 11-$0.03$2.97
$47.00$46.001:2Aug 5$0.00$1.00
$46.00$45.001:2Aug 12-$0.06$0.94
$47.00$46.001:2Aug 12-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.57%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.50Sep 11$2.860.520.2%5.57%5.82%4036
$52.00Sep 11$2.620.501.2%5.10%6.33%3973
$51.50Sep 4$2.590.520.2%5.04%5.29%628
$52.50Sep 11$2.430.472.2%4.73%6.93%3644
$52.00Sep 4$2.360.491.2%4.59%5.82%201.0K
$51.50Aug 28$2.280.520.2%4.44%4.69%19560
$53.00Sep 11$2.220.443.2%4.32%7.49%3636
$52.50Sep 4$2.160.462.2%4.20%6.40%432
$53.50Sep 11$2.050.424.2%3.99%8.14%3738
$52.00Aug 28$2.040.481.2%3.97%5.20%5352

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 23,251
Total Puts 12,909
Put/Call Ratio 0.56
Net Difference 10,342

Prior's Put/Call Breakdown

Total Calls 15,508
Total Puts 12,871
Put/Call Ratio 0.83
Net Difference 2,637

Prior 7-Day Put/Call Summary

Total Calls 706,979
Total Puts 464,882
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