Tour v482
SLV
iShares Silver Trust
$51.64 -1.38%
(8/3 10:30) ◀
|
Monday, August 3, 2026 (10:35am)
January 2026
|
▶ (8/3 10:40)
◀ 8/3 10:35 ▶

Option Volume

Detail
ℹ
Current (08/03 10:35am) 72,082
Calls: 42,815 (59%)
Puts: 29,267 (41%)
Prior (07/31) 58,754
Calls: 32,368 (55%)
Puts: 26,386 (45%)
Current vs Prior +22.68%
Calls: +32.28% (Calls)
Puts: +10.92% (Puts)
Prior 7-Day Total 1,207,920
Calls: 727,131 (60%)
Puts: 480,789 (40%)
Prior 7-Day Average 172,560
Calls: 103,875 (60%)
Puts: 68,684 (40%)
Current vs Prior 7-Day Avg -58.23%
Calls: -58.78%
Puts: -57.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:35am) $10.60M
Calls: $7.37M (70%)
Puts: $3.23M (30%)
Prior (07/31) $7.88M
Calls: $4.44M (56%)
Puts: $3.44M (44%)
Current vs Prior +34.61%
Calls: +66.05%
Puts: -5.99%
Prior 7-Day Total $189.22M
Calls: $118.57M (63%)
Puts: $70.65M (37%)
Prior 7-Day Average $27.03M
Calls: $16.94M (63%)
Puts: $10.09M (37%)
Current vs Prior 7-Day Avg -60.77%
Calls: -56.48%
Puts: -67.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:35am) 0.68
Prior (07/31) 0.82
Current vs Prior -16.15%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +4.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:35am) 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%4.26% | 6.43%7.34% | 12.74%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -38.32% | -13.79%+328.99% | +38.53%-9.79% | +0.33%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -49.15% | -22.84%+54.53% | +14.68%-18.36% | -3.78%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -38.32% | -13.79%+328.99% | +38.53%-9.79% | +0.33%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.05% | 5.06%
Calls: 7.41% | 5.41%
Puts: 8.70% | 4.71%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -25.74% | -57.48%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -37.77% | -54.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($7.37M). Bullish P/C ratio of 0.68. 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
10:35BULLISHBULLISHBULLISH
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 416 of results (avg 4.6%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 218.758.90$8.821.7%--0.93112
$44.00Aug 287.958.10$8.031.9%--0.9025
$44.00Aug 217.807.95$7.881.9%--0.9218
$51.00Aug 51.031.05$1.041.9%3670.65275
$41.50Aug 1410.1010.30$10.202.0%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 118.859.00$8.931.7%20.8212
$60.00Aug 218.458.60$8.521.8%130.9110.1K
$59.00Aug 147.407.55$7.482.0%1280.9337
$61.50Aug 39.8010.00$9.902.0%130.99--
$61.00Aug 289.509.70$9.602.1%--0.8927

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%1910.07261
$57.00Aug 70.060.07$0.0714.3%700.053.7K
$56.50Aug 70.070.08$0.0812.5%100.06713
$52.00Aug 30.080.09$0.0911.1%5.0K0.261.1K
$54.00Aug 50.080.09$0.0911.1%4410.101.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.060.07$0.0714.3%1910.07121
$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%2110.12233
$48.00Aug 70.110.12$0.128.3%180.09742

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
$41.50Aug 310.0010.20$10.102.0%771.0019
$42.00Aug 39.509.70$9.602.1%321.008
$42.50Aug 39.009.20$9.102.2%321.0010
$43.00Aug 38.508.70$8.602.3%321.0032
$43.50Aug 38.008.20$8.102.5%581.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 38.308.50$8.402.4%210.99--
$60.50Aug 38.809.00$8.902.2%80.99--
$61.50Aug 39.8010.00$9.902.0%130.99--
$60.00Aug 58.308.50$8.402.4%10.996
$58.50Aug 56.807.00$6.902.9%10.991

Most actively traded options today. High liquidity = easy entry/exit. 461 active (total vol 63.4K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.080.09$0.0911.1%5.0K0.261.1K
$52.00Aug 141.341.41$1.385.1%3.7K0.47240
$51.50Aug 30.260.28$0.277.4%3.1K0.611.2K
$60.00Aug 210.220.24$0.238.7%3.1K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%1.6K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.480.54$0.5111.8%4.6K0.2875
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.130.14$0.147.1%2.4K0.392.5K
$45.00Aug 280.370.41$0.3910.3%1.6K0.126.1K
$49.50Aug 30.000.01$0.01100.0%1.4K0.011.1K

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 264.5%, max 625.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28352.5%51.2%589.1%3220
$43.00Aug 3Aug 21316.6%51.9%509.5%32144
$61.00Aug 3Sep 4285.5%47.7%498.1%1287
$41.50Aug 3Aug 14371.8%62.6%493.7%7739
$44.00Aug 3Aug 28281.5%48.0%486.5%4259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11352.5%48.6%625.4%--65
$43.00Aug 3Sep 11316.6%47.6%565.6%1557
$44.00Aug 3Sep 11281.5%46.4%507.3%478
$61.00Aug 3Sep 11285.5%47.1%506.5%101
$41.50Aug 3Aug 14371.8%62.6%493.7%--87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 10.76, avg 1.99)

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
$55.00$56.00Aug 17$0.17$0.83$0.174.88$55.17
$57.00$58.00Sep 11$0.18$0.82$0.184.56$57.18
$53.50$54.00Aug 10$0.10$0.40$0.104.00$53.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$45.00$44.00Sep 4$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$46.00$45.00Sep 4$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 20.43, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$44.00$45.00Aug 21$0.90$0.90$0.109.00$44.90
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$47.00$50.00Aug 10$2.61$2.61$0.396.69$49.61
$46.00$47.00Aug 21$0.85$0.85$0.155.67$46.85
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$1.75$1.75$0.257.00$58.25
$55.00$54.00Aug 10$0.85$0.85$0.155.67$54.15
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$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. 31 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05371.8%77.0%
$43.00Aug 3Aug 7$0.05316.6%65.6%
$45.50Aug 3Aug 7$0.05228.5%58.3%
$47.00Aug 3Aug 5$0.05153.2%54.6%
$47.50Aug 3Aug 5$0.05150.6%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 3Aug 5$0.0691.6%47.1%
$54.50Aug 3Aug 5$0.0693.5%45.9%
$54.00Aug 3Aug 5$0.0779.6%44.4%
$49.50Aug 3Aug 5$0.1076.0%45.7%
$53.50Aug 3Aug 5$0.1165.2%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 267 found (cheapest 0.79% of stock, avg 10.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.27$0.14$0.41$51.09$51.910.79%
$52.00Aug 3$0.09$0.46$0.55$51.45$52.551.07%
$51.00Aug 3$0.65$0.03$0.68$50.32$51.681.32%
$52.50Aug 3$0.04$0.90$0.94$51.56$53.441.82%
$50.50Aug 3$1.15$0.01$1.16$49.34$51.662.25%
$51.50Aug 5$0.74$0.60$1.34$50.16$52.842.59%
$52.00Aug 5$0.50$0.85$1.35$50.65$53.352.61%
$53.00Aug 3$0.02$1.41$1.43$51.57$54.432.77%
$51.00Aug 5$1.04$0.40$1.44$49.56$52.442.79%
$52.50Aug 5$0.33$1.21$1.54$50.96$54.042.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 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$0.14$0.18$51.32$52.68
$54.00$49.50Aug 5$0.09$0.11$0.20$49.30$54.20
$52.00$51.50Aug 3$0.09$0.14$0.23$51.27$52.23
$53.50$49.50Aug 5$0.13$0.11$0.24$49.26$53.74
$54.00$50.00Aug 5$0.09$0.16$0.25$49.75$54.25
$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$0.09$0.26$0.35$50.15$54.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 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$0.85$0.155.67$45.15$48.85
48/4950/51Sep 4$0.40$0.104.00$48.60$50.90
48/4850/51Sep 11$0.40$0.104.00$48.10$50.90
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
50/5051/52Aug 10$0.39$0.113.55$49.61$51.39
51/5253/54Aug 17$0.78$0.223.55$51.22$53.78
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
47/4852/52Sep 11$0.39$0.113.55$47.11$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 10$0.08$0.9211.50
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
$50.00$50.50$51.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.06$0.9415.67
$51.00$51.50$52.00Aug 5$0.05$0.459.00
$50.50$51.00$51.50Aug 7$0.05$0.459.00
$50.50$51.00$51.50Aug 10$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. 166 found (best net $-0.83, 158 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$59.00$60.001:2Aug 12-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.83$4.17
$57.00$54.001:2Aug 17-$0.56$2.44
$46.00$44.001:2Sep 11-$0.22$1.78
$54.00$52.001:2Aug 17-$0.50$1.50
$55.00$53.001:2Aug 12-$0.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 5.29%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.730.510.7%5.29%5.98%5673
$52.50Sep 11$2.510.481.7%4.86%6.53%4644
$52.00Sep 4$2.480.500.7%4.80%5.50%671.0K
$53.00Sep 11$2.300.462.6%4.45%7.09%3636
$52.50Sep 4$2.250.471.7%4.36%6.02%4832
$52.00Aug 28$2.130.500.7%4.12%4.82%14352
$53.50Sep 11$2.110.433.6%4.09%7.69%3738
$53.00Sep 4$2.050.452.6%3.97%6.60%45115
$54.00Sep 11$1.940.404.6%3.76%8.33%4163
$52.50Aug 28$1.920.461.7%3.72%5.38%35360

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 42,815
Total Puts 29,267
Put/Call Ratio 0.68
Net Difference 13,548

Prior's Put/Call Breakdown

Total Calls 32,368
Total Puts 26,386
Put/Call Ratio 0.82
Net Difference 5,982

Prior 7-Day Put/Call Summary

Total Calls 727,131
Total Puts 480,789
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