Tour v482
SLV
iShares Silver Trust
$51.69 -1.29%
(8/3 10:20) ◀
|
Monday, August 3, 2026 (10:25am)
January 2026
|
▶ (8/3 10:30)
◀ 8/3 10:25 ▶

Option Volume

Detail
ℹ
Current (08/03 10:25am) 66,865
Calls: 40,188 (60%)
Puts: 26,677 (40%)
Prior (07/31) 50,755
Calls: 27,751 (55%)
Puts: 23,004 (45%)
Current vs Prior +31.74%
Calls: +44.82% (Calls)
Puts: +15.97% (Puts)
Prior 7-Day Total 1,198,535
Calls: 724,451 (60%)
Puts: 474,084 (40%)
Prior 7-Day Average 171,219
Calls: 103,493 (60%)
Puts: 67,726 (40%)
Current vs Prior 7-Day Avg -60.95%
Calls: -61.17%
Puts: -60.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:25am) $9.51M
Calls: $6.73M (71%)
Puts: $2.77M (29%)
Prior (07/31) $6.25M
Calls: $3.69M (59%)
Puts: $2.57M (41%)
Current vs Prior +52.03%
Calls: +82.56%
Puts: +8.14%
Prior 7-Day Total $187.78M
Calls: $117.83M (63%)
Puts: $69.95M (37%)
Prior 7-Day Average $26.83M
Calls: $16.83M (63%)
Puts: $9.99M (37%)
Current vs Prior 7-Day Avg -64.56%
Calls: -60.00%
Puts: -72.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:25am) 0.66
Prior (07/31) 0.83
Current vs Prior -19.92%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +4.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:25am) 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 1.41% | 3.08%4.29% | 6.44%7.35% | 12.67%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -38.38% | -13.87%+332.46% | +38.82%-9.64% | -0.23%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -49.20% | -22.92%+55.78% | +14.92%-18.23% | -4.31%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -38.38% | -13.87%+332.46% | +38.82%-9.64% | -0.23%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.38% | 6.22%
Calls: 3.23% | 3.90%
Puts: 9.52% | 8.54%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -41.14% | -47.73%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -50.68% | -43.95%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($6.73M). Elevated premium activity with dollar volume up 52% vs prior. Bullish P/C ratio of 0.66. 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 414 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 121.731.76$1.751.7%340.5919
$52.00Aug 50.510.52$0.521.9%7500.43200
$41.50Aug 1410.2010.40$10.301.9%--1.0020
$41.50Aug 310.1010.30$10.202.0%591.0019
$42.00Aug 289.8510.05$9.952.0%--0.9312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 410.5010.65$10.581.4%10.884
$61.00Aug 289.459.60$9.521.6%--0.8927
$60.00Sep 118.808.95$8.881.7%20.8212
$60.00Sep 48.658.80$8.731.7%--0.8414
$60.00Aug 78.258.40$8.321.8%260.98161

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%1790.07261
$57.00Aug 70.060.07$0.0714.3%480.053.7K
$56.50Aug 70.070.08$0.0812.5%90.06713
$56.00Aug 70.080.09$0.0911.1%510.073.0K
$54.00Aug 50.090.10$0.1010.0%4320.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.060.07$0.0714.3%1850.07121
$47.00Aug 70.060.07$0.0714.3%1540.05259
$47.50Aug 70.080.09$0.0911.1%600.07335
$49.50Aug 50.090.10$0.1010.0%2080.11233
$48.00Aug 70.100.12$0.1118.2%130.08742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.1010.30$10.202.0%591.0019
$42.00Aug 39.609.80$9.702.1%311.008
$42.50Aug 39.109.30$9.202.2%311.0010
$43.00Aug 38.608.80$8.702.3%301.0032
$43.50Aug 38.108.30$8.202.4%301.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 58.208.40$8.302.4%10.996
$58.50Aug 56.706.90$6.802.9%10.991
$59.00Aug 57.207.40$7.302.7%--0.9917
$57.50Aug 35.705.90$5.803.4%60.99--
$57.50Aug 55.705.90$5.803.4%--0.99113

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 58.8K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.100.11$0.119.1%4.7K0.291.1K
$52.00Aug 141.381.46$1.425.6%3.7K0.48240
$60.00Aug 210.220.23$0.234.3%3.0K0.0981.5K
$51.50Aug 30.300.31$0.313.2%2.8K0.651.2K
$53.00Aug 30.010.02$0.0250.0%1.5K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.490.51$0.504.0%4.6K0.2775
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.110.13$0.1216.7%2.3K0.352.5K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K
$46.00Aug 280.490.54$0.529.6%1.2K0.152.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 266.8%, max 639.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28362.4%51.5%604.3%3120
$62.00Aug 3Sep 11303.2%47.9%533.5%--28
$43.00Aug 3Aug 21326.0%52.3%523.7%30144
$41.50Aug 3Aug 14381.5%63.0%505.4%5939
$44.00Aug 3Aug 28290.2%48.6%497.7%959
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11362.4%49.0%639.8%--65
$43.00Aug 3Sep 11326.0%47.3%589.4%1157
$62.00Aug 3Sep 4303.2%48.7%523.2%174
$44.00Aug 3Sep 11290.2%46.6%523.1%478
$41.50Aug 3Aug 14381.5%63.0%505.4%--87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 10.11, avg 2.02)

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$0.18$1.82$0.1810.11$60.18
$58.50$60.00Sep 11$0.21$1.29$0.216.14$58.71
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 28$0.10$0.90$0.109.00$44.90
$48.00$46.00Aug 17$0.24$1.76$0.247.33$47.76
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$44.00$43.00Sep 11$0.12$0.88$0.127.33$43.88

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 1.61)

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 28$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$47.00$50.00Aug 10$2.60$2.60$0.406.50$49.60
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$0.88$0.88$0.127.33$57.12
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$55.00$54.00Aug 10$0.86$0.86$0.146.14$54.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 3Aug 7$0.05326.0%65.9%
$49.00Aug 3Aug 5$0.0891.9%47.8%
$54.00Aug 3Aug 5$0.0976.8%44.8%
$42.50Aug 3Aug 14$0.10332.1%59.1%
$59.50Aug 3Aug 14$0.10231.4%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 3Aug 5$0.05103.9%46.5%
$55.50Aug 3Aug 5$0.05117.0%48.9%
$49.00Aug 3Aug 5$0.0691.9%47.8%
$54.00Aug 3Aug 5$0.0776.8%44.8%
$59.50Aug 3Aug 14$0.08231.4%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.83% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.31$0.12$0.43$51.07$51.930.83%
$52.00Aug 3$0.11$0.42$0.53$51.47$52.531.03%
$51.00Aug 3$0.73$0.03$0.76$50.24$51.761.47%
$52.50Aug 3$0.04$0.85$0.89$51.61$53.391.72%
$50.50Aug 3$1.21$0.02$1.23$49.27$51.732.38%
$51.50Aug 5$0.77$0.56$1.33$50.17$52.832.57%
$53.00Aug 3$0.02$1.32$1.34$51.66$54.342.59%
$52.00Aug 5$0.52$0.82$1.34$50.66$53.342.59%
$51.00Aug 5$1.09$0.38$1.47$49.53$52.472.84%
$52.50Aug 5$0.34$1.14$1.48$51.02$53.982.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.14% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Aug 3$0.04$0.03$0.07$50.93$52.57
$52.00$51.00Aug 3$0.11$0.03$0.14$50.86$52.14
$52.50$51.50Aug 3$0.04$0.12$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$0.11$0.12$0.23$51.27$52.23
$53.50$49.50Aug 5$0.14$0.10$0.24$49.26$53.74
$54.00$50.00Aug 5$0.10$0.16$0.26$49.74$54.26
$53.50$50.00Aug 5$0.14$0.16$0.30$49.70$53.80
$53.00$49.50Aug 5$0.22$0.10$0.32$49.18$53.32
$54.00$50.50Aug 5$0.10$0.25$0.35$50.15$54.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 8.09, avg credit $0.55)

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
44/4548/49Aug 28$0.83$0.174.88$44.17$48.83
48/4950/51Sep 4$0.40$0.104.00$48.60$50.90
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
47/4849/50Sep 11$0.40$0.104.00$47.10$49.40
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89
48/4850/51Sep 4$0.39$0.113.55$48.11$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. 53 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
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$52.00$52.50$53.00Aug 3$0.05$0.459.00
$46.00$46.50$47.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.10$1.9019.00
$42.00$43.00$44.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Aug 10$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-0.78, 156 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-$0.03$1.97
$60.00$62.001:2Sep 11-$0.36$1.64
$58.50$60.001:2Sep 11-$0.51$0.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.78$4.22
$47.00$44.001:2Sep 11-$0.02$2.98
$52.00$50.001:2Aug 17-$0.06$1.94
$54.00$52.001:2Aug 17-$0.46$1.54
$55.00$53.001:2Aug 12-$0.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.34%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.760.510.6%5.34%5.94%5373
$52.50Sep 11$2.540.481.6%4.91%6.48%4444
$52.00Sep 4$2.500.510.6%4.84%5.44%661.0K
$53.00Sep 11$2.340.462.5%4.53%7.06%3636
$52.50Sep 4$2.280.481.6%4.41%5.98%4732
$52.00Aug 28$2.180.500.6%4.22%4.82%12352
$53.50Sep 11$2.140.433.5%4.14%7.64%3738
$53.00Sep 4$2.080.452.5%4.02%6.56%29115
$54.00Sep 11$1.970.414.5%3.81%8.28%4163
$52.50Aug 28$1.960.471.6%3.79%5.36%26360

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 40,188
Total Puts 26,677
Put/Call Ratio 0.66
Net Difference 13,511

Prior's Put/Call Breakdown

Total Calls 27,751
Total Puts 23,004
Put/Call Ratio 0.83
Net Difference 4,747

Prior 7-Day Put/Call Summary

Total Calls 724,451
Total Puts 474,084
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