Tour v482
SLV
iShares Silver Trust
$51.73 -1.21%
(8/3 10:10) ◀
|
Monday, August 3, 2026 (10:15am)
January 2026
|
▶ (8/3 10:20)
◀ 8/3 10:15 ▶

Option Volume

Detail
ℹ
Current (08/03 10:15am) 55,727
Calls: 35,508 (64%)
Puts: 20,219 (36%)
Prior (07/31) 46,007
Calls: 25,060 (54%)
Puts: 20,947 (46%)
Current vs Prior +21.13%
Calls: +41.69% (Calls)
Puts: -3.48% (Puts)
Prior 7-Day Total 1,190,444
Calls: 718,507 (60%)
Puts: 471,937 (40%)
Prior 7-Day Average 170,063
Calls: 102,643 (60%)
Puts: 67,419 (40%)
Current vs Prior 7-Day Avg -67.23%
Calls: -65.41%
Puts: -70.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:15am) $7.88M
Calls: $5.79M (74%)
Puts: $2.09M (26%)
Prior (07/31) $5.58M
Calls: $3.17M (57%)
Puts: $2.41M (43%)
Current vs Prior +41.24%
Calls: +83.04%
Puts: -13.56%
Prior 7-Day Total $186.13M
Calls: $116.59M (63%)
Puts: $69.55M (37%)
Prior 7-Day Average $26.59M
Calls: $16.66M (63%)
Puts: $9.94M (37%)
Current vs Prior 7-Day Avg -70.36%
Calls: -65.21%
Puts: -78.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:15am) 0.57
Prior (07/31) 0.84
Current vs Prior -31.88%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -11.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:15am) 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 1.43% | 3.07%4.37% | 6.50%7.38% | 12.76%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -37.58% | -13.94%+339.92% | +39.96%-9.24% | +0.46%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -48.54% | -22.98%+58.47% | +15.86%-17.86% | -3.66%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -37.58% | -13.94%+339.92% | +39.96%-9.24% | +0.46%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.84% | 5.03%
Calls: 2.86% | 6.25%
Puts: 12.82% | 3.80%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -27.68% | -57.73%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -39.40% | -54.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.79M). Bullish P/C ratio of 0.57. P/C ratio dropping 32% - 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 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
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 398 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 1410.2510.45$10.351.9%--1.0020
$41.50Aug 310.1510.35$10.252.0%540.9919
$42.00Aug 289.9010.10$10.002.0%--0.9312
$42.00Aug 219.8010.00$9.902.0%--0.94129
$42.00Aug 149.759.95$9.852.0%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 118.758.90$8.821.7%20.8212
$62.00Sep 410.4510.65$10.551.9%10.884
$62.00Aug 1410.2010.40$10.301.9%--0.9625
$62.00Aug 310.1510.35$10.252.0%131.00--
$62.00Aug 710.1510.35$10.252.0%21.0088

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.06$0.0616.7%350.04644
$57.00Aug 70.060.07$0.0714.3%230.053.7K
$56.50Aug 70.070.08$0.0812.5%90.06713
$56.00Aug 70.080.09$0.0911.1%270.073.0K
$60.00Aug 140.100.12$0.1118.2%420.061.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.060.07$0.0714.3%1850.07121
$51.50Aug 30.100.12$0.1118.2%2.2K0.312.5K
$48.00Aug 70.100.12$0.1118.2%110.08742
$48.50Aug 70.140.16$0.1513.3%240.111.1K
$45.00Aug 170.140.16$0.1513.3%20.07--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 109.709.90$9.802.0%681.00--
$43.00Aug 108.708.90$8.802.3%--1.0013
$43.00Aug 128.708.90$8.802.3%--1.0015
$44.00Aug 127.757.95$7.852.5%--1.0019
$41.50Aug 1410.2510.45$10.351.9%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.671.84$1.769.7%31.0086
$54.00Aug 32.172.34$2.267.5%11.0057
$54.50Aug 32.672.84$2.766.2%--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. 436 active (total vol 48.1K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.110.12$0.128.3%4.3K0.341.1K
$60.00Aug 210.220.23$0.234.3%3.0K0.0981.5K
$51.50Aug 30.340.35$0.352.9%2.7K0.691.2K
$52.00Aug 141.421.49$1.464.8%1.8K0.49240
$53.00Aug 30.010.02$0.0250.0%1.3K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.100.12$0.1118.2%2.2K0.312.5K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K
$46.00Aug 280.490.55$0.5211.5%1.2K0.152.4K
$54.00Aug 52.272.42$2.346.4%9230.881.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 254.0%, max 631.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28359.5%51.6%596.8%1420
$62.00Aug 3Sep 11296.9%47.7%522.9%--28
$43.00Aug 3Aug 21323.6%52.4%517.3%30144
$44.00Aug 3Aug 28288.4%48.7%492.0%959
$61.00Aug 3Sep 4273.8%47.3%478.4%--287
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11359.5%49.2%631.3%--65
$43.00Aug 3Sep 11323.6%48.0%574.8%1157
$44.00Aug 3Sep 11288.4%46.6%518.4%178
$62.00Aug 3Sep 4296.9%48.4%513.1%144
$61.00Aug 3Sep 11273.8%46.7%485.9%51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 10.11, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$58.00Aug 17$0.18$1.82$0.1810.11$56.18
$60.00$62.00Sep 11$0.19$1.81$0.199.53$60.19
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$54.00$54.50Aug 12$0.10$0.40$0.104.00$54.10
$54.00$56.00Aug 17$0.40$1.60$0.404.00$54.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.10$0.90$0.109.00$44.90
$44.00$43.00Sep 11$0.10$0.90$0.109.00$43.90
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$48.00$46.00Aug 17$0.23$1.77$0.237.70$47.77
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 241 found (best R:R 20.43, avg 1.56)

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
$47.00$50.00Aug 10$2.63$2.63$0.377.11$49.63
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$55.00Aug 12$5.72$5.72$0.2820.43$55.28
$62.00$60.00Sep 4$1.85$1.85$0.1512.33$60.15
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 3Aug 7$0.05323.6%66.3%
$49.00Aug 3Aug 5$0.0892.6%48.7%
$54.00Aug 3Aug 5$0.0973.7%44.3%
$42.50Aug 3Aug 14$0.10342.5%59.3%
$59.50Aug 3Aug 14$0.10236.9%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0587.3%44.9%
$49.00Aug 3Aug 5$0.0692.7%48.7%
$54.00Aug 3Aug 5$0.0873.7%44.3%
$49.50Aug 3Aug 5$0.0977.6%46.8%
$59.50Aug 3Aug 14$0.10236.9%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 268 found (cheapest 0.89% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.35$0.11$0.46$51.04$51.960.89%
$52.00Aug 3$0.12$0.39$0.51$51.49$52.510.99%
$51.00Aug 3$0.77$0.03$0.80$50.20$51.801.55%
$52.50Aug 3$0.05$0.78$0.83$51.67$53.331.60%
$50.50Aug 3$1.25$0.02$1.27$49.23$51.772.46%
$53.00Aug 3$0.02$1.27$1.29$51.71$54.292.49%
$51.50Aug 5$0.80$0.54$1.34$50.16$52.842.59%
$52.00Aug 5$0.55$0.79$1.34$50.66$53.342.59%
$52.50Aug 5$0.36$1.10$1.46$51.04$53.962.82%
$51.00Aug 5$1.13$0.36$1.49$49.51$52.492.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.15% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Aug 3$0.05$0.03$0.08$50.92$52.58
$52.00$51.00Aug 3$0.12$0.03$0.15$50.85$52.15
$52.50$51.50Aug 3$0.05$0.11$0.16$51.34$52.66
$54.00$49.50Aug 5$0.10$0.10$0.20$49.30$54.20
$52.00$51.50Aug 3$0.12$0.11$0.23$51.27$52.23
$53.50$49.50Aug 5$0.15$0.10$0.25$49.25$53.75
$54.00$50.00Aug 5$0.10$0.16$0.26$49.74$54.26
$53.50$50.00Aug 5$0.15$0.16$0.31$49.69$53.81
$53.00$49.50Aug 5$0.24$0.10$0.34$49.16$53.34
$54.00$50.50Aug 5$0.10$0.24$0.34$50.16$54.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 6.14, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.86$0.146.14$46.14$48.86
45/4648/49Aug 28$0.81$0.194.26$45.19$48.81
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
48/4851/52Sep 11$0.40$0.104.00$48.10$51.40
44/4548/49Aug 28$0.79$0.213.76$44.21$48.79
49/5051/52Aug 10$0.39$0.113.55$49.11$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
48/4851/52Sep 11$0.39$0.113.55$47.61$51.39
48/4852/52Sep 4$0.38$0.123.17$47.62$51.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 17$0.09$1.9121.22
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 12$0.08$0.9211.50
$55.00$56.00$57.00Sep 11$0.08$0.9211.50
$52.00$53.00$54.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$54.00$55.00$56.00Sep 4$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.74, 153 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$58.001:2Aug 17-$0.03$1.97
$58.00$60.001:2Aug 17-$0.03$1.97
$60.00$62.001:2Sep 11-$0.35$1.65
$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-$0.74$4.26
$47.00$44.001:2Sep 11-$0.03$2.97
$55.00$53.001:2Aug 12-$0.56$1.44
$43.00$42.001:2Aug 21-$0.06$0.94
$47.00$46.001:2Aug 12-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.43%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.810.520.5%5.43%5.95%5173
$52.50Sep 11$2.580.491.5%4.99%6.48%4244
$52.00Sep 4$2.540.510.5%4.91%5.43%341.0K
$53.00Sep 11$2.370.462.5%4.58%7.04%3636
$52.50Sep 4$2.310.481.5%4.47%5.95%1132
$52.00Aug 28$2.200.500.5%4.25%4.77%12352
$53.50Sep 11$2.170.443.4%4.19%7.62%3738
$53.00Sep 4$2.100.452.5%4.06%6.51%1115
$54.00Sep 11$1.990.414.4%3.85%8.24%4163
$52.50Aug 28$1.970.471.5%3.81%5.30%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 35,508
Total Puts 20,219
Put/Call Ratio 0.57
Net Difference 15,289

Prior's Put/Call Breakdown

Total Calls 25,060
Total Puts 20,947
Put/Call Ratio 0.84
Net Difference 4,113

Prior 7-Day Put/Call Summary

Total Calls 718,507
Total Puts 471,937
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