Tour v482
SLV
iShares Silver Trust
$51.62 -1.42%
(8/3 10:25) ◀
|
Monday, August 3, 2026 (10:30am)
January 2026
|
▶ (8/3 10:35)
◀ 8/3 10:30 ▶

Option Volume

Detail
ℹ
Current (08/03 10:30am) 69,248
Calls: 41,662 (60%)
Puts: 27,586 (40%)
Prior (07/31) 52,614
Calls: 28,721 (55%)
Puts: 23,893 (45%)
Current vs Prior +31.62%
Calls: +45.06% (Calls)
Puts: +15.46% (Puts)
Prior 7-Day Total 1,205,537
Calls: 725,657 (60%)
Puts: 479,880 (40%)
Prior 7-Day Average 172,219
Calls: 103,665 (60%)
Puts: 68,554 (40%)
Current vs Prior 7-Day Avg -59.79%
Calls: -59.81%
Puts: -59.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:30am) $10.23M
Calls: $7.18M (70%)
Puts: $3.05M (30%)
Prior (07/31) $6.64M
Calls: $3.96M (60%)
Puts: $2.68M (40%)
Current vs Prior +54.14%
Calls: +81.41%
Puts: +13.84%
Prior 7-Day Total $188.50M
Calls: $118.13M (63%)
Puts: $70.37M (37%)
Prior 7-Day Average $26.93M
Calls: $16.88M (63%)
Puts: $10.05M (37%)
Current vs Prior 7-Day Avg -62.01%
Calls: -57.45%
Puts: -69.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:30am) 0.66
Prior (07/31) 0.83
Current vs Prior -20.41%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:30am) 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% | 3.10%4.30% | 6.47%7.34% | 12.69%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -38.29% | -13.21%+333.06% | +39.42%-9.76% | -0.09%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -49.13% | -22.33%+56.00% | +15.42%-18.33% | -4.18%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -38.29% | -13.21%+333.06% | +39.42%-9.76% | -0.09%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.42% | 4.36%
Calls: 7.69% | 4.11%
Puts: 19.15% | 4.60%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +23.80% | -63.36%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +3.74% | -60.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.18M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 20% - sentiment shifting bullish.

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
10:30BULLISHBULLISHBULLISH
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 402 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 1410.1010.30$10.202.0%--0.9820
$41.50Aug 310.0510.25$10.152.0%711.0019
$41.50Aug 710.0510.25$10.152.0%--1.0023
$42.00Aug 289.8010.00$9.902.0%--0.9412
$42.00Aug 219.709.90$9.802.0%--0.96129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 289.509.65$9.571.6%--0.8827
$60.00Sep 118.859.00$8.931.7%20.8112
$60.00Sep 48.708.85$8.771.7%--0.8414
$60.00Aug 218.458.60$8.521.8%70.9010.1K
$59.50Aug 288.108.25$8.181.8%--0.8513

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
$54.50Aug 50.050.06$0.0616.7%1820.07261
$57.00Aug 70.060.07$0.0714.3%690.053.7K
$56.50Aug 70.070.08$0.0812.5%100.06713
$52.00Aug 30.080.09$0.0911.1%5.0K0.251.1K
$56.00Aug 70.080.09$0.0911.1%860.073.0K
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%650.07335
$49.50Aug 50.100.11$0.119.1%2090.12233
$48.00Aug 70.110.12$0.128.3%130.09742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.0510.25$10.152.0%711.0019
$42.00Aug 39.559.75$9.652.1%311.008
$42.50Aug 39.059.25$9.152.2%311.0010
$43.00Aug 38.558.75$8.652.3%301.0032
$43.50Aug 38.058.25$8.152.5%421.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 54.304.50$4.404.5%--1.0030
$57.50Aug 55.805.95$5.882.6%--1.00113
$58.00Aug 56.256.45$6.353.1%--1.0010
$58.50Aug 56.756.95$6.852.9%11.001
$59.00Aug 57.257.45$7.352.7%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 60.7K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.080.09$0.0911.1%5.0K0.251.1K
$52.00Aug 141.341.42$1.385.8%3.7K0.48240
$60.00Aug 210.220.23$0.234.3%3.0K0.0981.5K
$51.50Aug 30.250.27$0.267.7%2.9K0.591.2K
$53.00Aug 30.010.02$0.0250.0%1.6K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.510.54$0.535.7%4.6K0.2875
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.140.15$0.156.7%2.4K0.412.5K
$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. 73 strikes (avg 266.9%, max 647.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28363.4%51.2%609.8%3120
$43.00Aug 3Aug 21326.6%52.0%527.9%30144
$41.50Aug 3Aug 14382.6%62.7%510.0%7139
$44.00Aug 3Aug 28290.5%48.0%504.6%2259
$61.00Aug 3Sep 4284.5%47.7%496.3%1287
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11363.4%48.6%647.6%--65
$43.00Aug 3Sep 11326.6%47.6%586.5%1557
$44.00Aug 3Sep 11290.5%46.4%526.6%478
$41.50Aug 3Aug 14382.6%62.7%510.0%--87
$61.00Aug 3Sep 11284.5%47.1%504.4%91

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 10.76, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$58.00Aug 17$0.17$1.83$0.1710.76$56.17
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$54.00$56.00Aug 17$0.38$1.62$0.384.26$54.38
$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
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
$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
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 23.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.85$1.85$0.1512.33$43.85
$47.00$50.00Aug 10$2.61$2.61$0.396.69$49.61
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 21$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$55.00Aug 12$5.75$5.75$0.2523.00$55.25
$61.00$60.00Aug 28$0.89$0.89$0.118.09$60.11
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$57.00$56.00Aug 21$0.87$0.87$0.136.69$56.13
$60.00$58.00Sep 4$1.74$1.74$0.266.69$58.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 3Aug 5$0.05105.9%48.7%
$49.00Aug 3Aug 5$0.0790.5%47.0%
$54.00Aug 3Aug 5$0.0779.7%43.7%
$42.50Aug 3Aug 14$0.10345.6%58.7%
$59.50Aug 3Aug 14$0.10248.0%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 3Aug 5$0.05145.0%50.5%
$56.50Aug 3Aug 7$0.05145.6%52.8%
$57.00Aug 3Aug 7$0.05157.9%55.2%
$49.00Aug 3Aug 5$0.0690.5%47.0%
$54.00Aug 3Aug 5$0.0779.7%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 0.79% of stock, avg 10.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.26$0.15$0.41$51.09$51.910.79%
$52.00Aug 3$0.09$0.47$0.56$51.44$52.561.08%
$51.00Aug 3$0.67$0.03$0.70$50.30$51.701.36%
$52.50Aug 3$0.04$0.88$0.92$51.58$53.421.78%
$50.50Aug 3$1.14$0.01$1.15$49.35$51.652.23%
$51.50Aug 5$0.73$0.59$1.32$50.18$52.822.56%
$52.00Aug 5$0.49$0.87$1.36$50.64$53.362.63%
$53.00Aug 3$0.02$1.40$1.42$51.58$54.422.75%
$51.00Aug 5$1.03$0.39$1.42$49.58$52.422.75%
$52.50Aug 5$0.32$1.18$1.50$51.00$54.002.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.14% of stock, avg 4.37%)

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$0.09$0.03$0.12$50.88$52.12
$52.50$51.50Aug 3$0.04$0.15$0.19$51.31$52.69
$54.00$49.50Aug 5$0.08$0.11$0.19$49.31$54.19
$52.00$51.50Aug 3$0.09$0.15$0.24$51.26$52.24
$53.50$49.50Aug 5$0.13$0.11$0.24$49.26$53.74
$54.00$50.00Aug 5$0.08$0.16$0.24$49.76$54.24
$53.50$50.00Aug 5$0.13$0.16$0.29$49.71$53.79
$53.00$49.50Aug 5$0.21$0.11$0.32$49.18$53.32
$54.00$50.50Aug 5$0.08$0.25$0.33$50.17$54.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 8.09, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.89$0.118.09$46.11$48.89
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
44/4548/49Aug 28$0.82$0.184.56$44.18$48.82
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
48/4950/51Sep 4$0.40$0.104.00$48.60$50.90
50/5152/52Aug 10$0.39$0.113.55$50.61$52.39
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
47/4850/51Sep 11$0.39$0.113.55$47.11$50.89
48/4852/52Sep 4$0.38$0.123.17$48.12$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 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 17$0.08$1.9224.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Sep 11$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 10$0.06$0.9415.67
$53.00$54.00$55.00Sep 4$0.06$0.9415.67
$56.00$57.00$58.00Aug 10$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Sep 4$0.09$0.9110.11

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 $-0.77, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.00$56.001:2Aug 17$0.00$2.00
$58.00$60.001:2Aug 17-$0.03$1.97
$56.00$58.001:2Aug 17-$0.04$1.96
$58.50$60.001:2Sep 11-$0.52$0.98
$59.00$60.001:2Aug 10-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.77$4.23
$47.00$44.001:2Sep 11-$0.01$2.99
$52.00$50.001:2Aug 17-$0.09$1.91
$54.00$52.001:2Aug 17-$0.50$1.50
$55.00$53.001:2Aug 12-$0.59$1.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.35%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.760.510.7%5.35%6.08%5373
$52.50Sep 11$2.510.481.7%4.86%6.57%4444
$52.00Sep 4$2.480.500.7%4.80%5.54%661.0K
$53.00Sep 11$2.300.462.7%4.46%7.13%3636
$52.50Sep 4$2.250.471.7%4.36%6.06%4832
$52.00Aug 28$2.150.500.7%4.17%4.90%13352
$53.50Sep 11$2.110.433.6%4.09%7.73%3738
$53.00Sep 4$2.050.452.7%3.97%6.64%41115
$54.00Sep 11$1.940.414.6%3.76%8.37%4163
$52.50Aug 28$1.930.461.7%3.74%5.44%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 41,662
Total Puts 27,586
Put/Call Ratio 0.66
Net Difference 14,076

Prior's Put/Call Breakdown

Total Calls 28,721
Total Puts 23,893
Put/Call Ratio 0.83
Net Difference 4,828

Prior 7-Day Put/Call Summary

Total Calls 725,657
Total Puts 479,880
Average Put/Call Ratio 0.66
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