Tour v482
SLV
iShares Silver Trust
$51.63 -1.40%
(8/3 10:00) ◀
|
Monday, August 3, 2026 (10:05am)
January 2026
|
▶ (8/3 10:10)
◀ 8/3 10:05 ▶

Option Volume

Detail
ℹ
Current (08/03 10:05am) 49,513
Calls: 31,296 (63%)
Puts: 18,217 (37%)
Prior (07/31) 38,651
Calls: 21,841 (57%)
Puts: 16,810 (43%)
Current vs Prior +28.10%
Calls: +43.29% (Calls)
Puts: +8.37% (Puts)
Prior 7-Day Total 1,182,655
Calls: 714,361 (60%)
Puts: 468,294 (40%)
Prior 7-Day Average 168,950
Calls: 102,051 (60%)
Puts: 66,899 (40%)
Current vs Prior 7-Day Avg -70.69%
Calls: -69.33%
Puts: -72.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:05am) $6.56M
Calls: $4.77M (73%)
Puts: $1.79M (27%)
Prior (07/31) $4.80M
Calls: $2.80M (58%)
Puts: $2.00M (42%)
Current vs Prior +36.87%
Calls: +70.38%
Puts: -10.13%
Prior 7-Day Total $184.78M
Calls: $115.53M (63%)
Puts: $69.25M (37%)
Prior 7-Day Average $26.40M
Calls: $16.50M (63%)
Puts: $9.89M (37%)
Current vs Prior 7-Day Avg -75.13%
Calls: -71.10%
Puts: -81.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:05am) 0.58
Prior (07/31) 0.77
Current vs Prior -24.37%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -8.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:05am) 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 1.51% | 3.18%4.42% | 6.55%7.38% | 12.78%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -34.08% | -11.06%+344.67% | +41.06%-9.30% | +0.65%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -45.66% | -20.40%+60.18% | +16.78%-17.92% | -3.47%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -34.08% | -11.06%+344.67% | +41.06%-9.30% | +0.65%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.59% | 9.06%
Calls: 6.67% | 7.89%
Puts: 12.50% | 10.23%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -11.53% | -23.87%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -25.87% | -18.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.77M). Bullish P/C ratio of 0.58. P/C ratio dropping 24% - 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
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 367 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 1410.1510.30$10.231.5%--0.9820
$44.00Aug 147.707.85$7.781.9%--0.9517
$41.50Aug 310.0510.25$10.152.0%281.0019
$41.50Aug 710.0510.25$10.152.0%--0.9923
$42.00Aug 289.8010.00$9.902.0%--0.9312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 78.308.45$8.381.8%261.00161
$59.50Aug 288.108.25$8.181.8%--0.8613
$59.00Aug 287.657.80$7.731.9%--0.85149
$61.50Aug 39.759.95$9.852.0%50.99--
$58.50Aug 287.207.35$7.282.1%--0.8320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%1270.07261
$57.00Aug 70.060.07$0.0714.3%190.053.7K
$56.50Aug 70.070.08$0.0812.5%70.06713
$56.00Aug 70.080.09$0.0911.1%260.073.0K
$52.00Aug 30.100.11$0.119.1%3.4K0.281.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 50.050.06$0.0616.7%60.0690
$47.00Aug 100.100.12$0.1118.2%2.0K0.078.1K
$49.50Aug 50.110.13$0.1216.7%1990.12233
$48.00Aug 70.120.14$0.1315.4%110.09742
$48.50Aug 70.150.18$0.1618.8%240.121.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.0510.25$10.152.0%281.0019
$42.00Aug 39.559.75$9.652.1%61.008
$42.50Aug 39.059.25$9.152.2%61.0010
$43.00Aug 38.558.75$8.652.3%301.0032
$43.50Aug 38.058.25$8.152.5%301.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 77.307.50$7.402.7%21.0061
$60.00Aug 78.308.45$8.381.8%261.00161
$61.00Aug 79.259.45$9.352.1%--1.0036
$57.50Aug 35.755.95$5.853.4%60.99--
$58.00Aug 56.306.45$6.382.4%--0.9910

Most actively traded options today. High liquidity = easy entry/exit. 400 active (total vol 42.5K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.100.11$0.119.1%3.4K0.281.1K
$60.00Aug 210.220.24$0.238.7%3.0K0.0981.5K
$51.50Aug 30.290.31$0.306.7%2.6K0.581.2K
$52.00Aug 141.361.45$1.416.4%1.8K0.48240
$53.00Aug 30.010.02$0.0250.0%9160.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.170.19$0.1811.1%2.1K0.422.5K
$47.00Aug 100.100.12$0.1118.2%2.0K0.078.1K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K
$46.00Aug 280.510.56$0.549.3%1.2K0.152.4K
$54.00Aug 52.382.54$2.466.5%9230.901.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 233.8%, max 616.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28350.5%51.1%585.2%620
$43.00Aug 3Aug 21315.1%51.9%506.7%30144
$41.50Aug 3Aug 14369.0%62.7%488.5%2839
$61.00Aug 3Sep 4274.1%48.1%469.5%--287
$42.50Aug 3Aug 14333.4%58.7%467.6%699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11350.5%48.9%616.2%--65
$43.00Aug 3Sep 11315.1%47.5%562.9%157
$41.50Aug 3Aug 14369.0%62.7%488.5%--87
$61.00Aug 3Sep 11274.1%47.2%480.7%21
$44.00Aug 3Sep 11269.4%46.5%479.9%178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 10.11, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$58.00Aug 17$0.18$1.82$0.1810.11$56.18
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$57.00$58.00Sep 11$0.19$0.81$0.194.26$57.19
$54.00$56.00Aug 17$0.39$1.61$0.394.13$54.39
$54.00$54.50Aug 12$0.10$0.40$0.104.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$48.00$46.00Aug 17$0.24$1.76$0.247.33$47.76
$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
$47.00$46.00Aug 28$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 20.43, avg 1.50)

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 21$0.88$0.88$0.127.33$46.88
$45.00$46.00Aug 21$0.87$0.87$0.136.69$45.87
$47.00$50.00Aug 10$2.59$2.59$0.416.32$49.59
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$55.00Aug 12$5.72$5.72$0.2820.43$55.28
$60.00$58.00Sep 4$1.77$1.77$0.237.70$58.23
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$55.00$54.00Aug 10$0.84$0.84$0.165.25$54.16
$58.00$57.00Sep 4$0.83$0.83$0.174.88$57.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Aug 3Aug 5$0.05143.5%53.4%
$48.50Aug 3Aug 5$0.05102.2%51.8%
$49.00Aug 3Aug 5$0.0887.4%49.3%
$54.00Aug 3Aug 5$0.0876.7%44.9%
$42.50Aug 3Aug 14$0.10333.4%58.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 3Aug 5$0.05128.1%50.3%
$56.50Aug 3Aug 7$0.05140.2%52.8%
$57.00Aug 3Aug 7$0.05152.1%55.2%
$49.00Aug 3Aug 5$0.0787.4%49.3%
$54.50Aug 3Aug 5$0.0790.0%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 0.93% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.30$0.18$0.48$51.02$51.980.93%
$52.00Aug 3$0.11$0.48$0.59$51.41$52.591.14%
$51.00Aug 3$0.68$0.04$0.72$50.28$51.721.39%
$52.50Aug 3$0.04$0.91$0.95$51.55$53.451.84%
$50.50Aug 3$1.14$0.01$1.15$49.35$51.652.23%
$51.50Aug 5$0.76$0.62$1.38$50.12$52.882.67%
$52.00Aug 5$0.51$0.88$1.39$50.61$53.392.69%
$53.00Aug 3$0.02$1.38$1.40$51.60$54.402.71%
$51.00Aug 5$1.08$0.43$1.51$49.49$52.512.92%
$52.50Aug 5$0.34$1.19$1.53$50.97$54.032.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.15% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Aug 3$0.04$0.04$0.08$50.92$52.58
$52.00$51.00Aug 3$0.11$0.04$0.15$50.85$52.15
$54.00$49.50Aug 5$0.09$0.12$0.21$49.29$54.21
$52.50$51.50Aug 3$0.04$0.18$0.22$51.28$52.72
$53.50$49.50Aug 5$0.14$0.12$0.26$49.24$53.76
$54.00$50.00Aug 5$0.09$0.19$0.28$49.72$54.28
$52.00$51.50Aug 3$0.11$0.18$0.29$51.21$52.29
$53.50$50.00Aug 5$0.14$0.19$0.33$49.67$53.83
$53.00$49.50Aug 5$0.22$0.12$0.34$49.16$53.34
$54.00$50.50Aug 5$0.09$0.28$0.37$50.13$54.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.89$0.118.09$46.11$48.89
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
47/4848/49Aug 28$0.83$0.174.88$46.67$48.83
48/4850/50Aug 28$0.40$0.104.00$47.60$50.40
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
48/4951/52Sep 11$0.40$0.104.00$48.60$51.40
50/5051/52Sep 11$0.40$0.104.00$49.60$51.40
50/5152/52Aug 10$0.39$0.113.55$50.61$52.39
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 12$0.05$0.9519.00
$56.00$58.00$60.00Aug 17$0.10$1.9019.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$54.00$55.00$56.00Sep 4$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$53.00$54.00$55.00Sep 4$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. 152 found (best net $-0.86, 142 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Aug 17$0.00$2.00
$56.00$58.001:2Aug 17-$0.03$1.97
$58.00$60.001:2Aug 17-$0.05$1.95
$58.50$60.001:2Sep 11-$0.53$0.97
$59.00$60.001:2Aug 12-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.86$4.14
$47.00$44.001:2Sep 11-$0.02$2.98
$50.00$48.001:2Aug 17$0.00$2.00
$47.00$46.001:2Aug 12-$0.06$0.94
$43.00$42.001:2Aug 21-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.33%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.750.510.7%5.33%6.04%4673
$52.50Sep 11$2.520.481.7%4.88%6.57%3844
$52.00Sep 4$2.480.500.7%4.80%5.52%271.0K
$53.00Sep 11$2.310.462.6%4.47%7.13%3636
$52.50Sep 4$2.270.471.7%4.40%6.08%932
$52.00Aug 28$2.160.500.7%4.18%4.90%11352
$53.50Sep 11$2.130.433.6%4.13%7.75%3738
$53.00Sep 4$2.060.452.6%3.99%6.64%--115
$54.00Sep 11$1.940.414.6%3.76%8.35%4163
$52.50Aug 28$1.920.461.7%3.72%5.40%25360

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 31,296
Total Puts 18,217
Put/Call Ratio 0.58
Net Difference 13,079

Prior's Put/Call Breakdown

Total Calls 21,841
Total Puts 16,810
Put/Call Ratio 0.77
Net Difference 5,031

Prior 7-Day Put/Call Summary

Total Calls 714,361
Total Puts 468,294
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