Tour v482
SLV
iShares Silver Trust
$51.61 -1.44%
(8/3 10:35) ◀
|
Monday, August 3, 2026 (10:40am)
January 2026
|
▶ (8/3 10:45)
◀ 8/3 10:40 ▶

Option Volume

Detail
ℹ
Current (08/03 10:40am) 75,095
Calls: 44,900 (60%)
Puts: 30,195 (40%)
Prior (07/31) 60,803
Calls: 33,982 (56%)
Puts: 26,821 (44%)
Current vs Prior +23.51%
Calls: +32.13% (Calls)
Puts: +12.58% (Puts)
Prior 7-Day Total 1,210,754
Calls: 728,284 (60%)
Puts: 482,470 (40%)
Prior 7-Day Average 172,964
Calls: 104,040 (60%)
Puts: 68,924 (40%)
Current vs Prior 7-Day Avg -56.58%
Calls: -56.84%
Puts: -56.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:40am) $11.10M
Calls: $7.69M (69%)
Puts: $3.41M (31%)
Prior (07/31) $8.27M
Calls: $4.75M (57%)
Puts: $3.52M (43%)
Current vs Prior +34.27%
Calls: +61.80%
Puts: -2.93%
Prior 7-Day Total $189.60M
Calls: $118.76M (63%)
Puts: $70.83M (37%)
Prior 7-Day Average $27.09M
Calls: $16.97M (63%)
Puts: $10.12M (37%)
Current vs Prior 7-Day Avg -59.02%
Calls: -54.70%
Puts: -66.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:40am) 0.67
Prior (07/31) 0.79
Current vs Prior -14.80%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +2.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:40am) 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 1.40% | 3.04%4.28% | 6.43%7.32% | 12.69%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -39.13% | -14.82%+331.19% | +38.61%-9.98% | -0.07%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -49.82% | -23.77%+55.32% | +14.75%-18.53% | -4.16%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -39.13% | -14.82%+331.19% | +38.61%-9.98% | -0.07%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.64% | 9.08%
Calls: 8.00% | 11.11%
Puts: 21.28% | 7.06%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +35.06% | -23.70%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +13.17% | -18.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.69M). Bullish P/C ratio of 0.67. 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
10:40BULLISHBULLISHBULLISH
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 404 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.0510.20$10.131.5%771.0019
$42.00Aug 39.559.70$9.631.6%321.008
$42.50Aug 149.159.30$9.231.6%--0.9789
$42.50Aug 39.059.20$9.131.6%321.0010
$43.00Aug 38.558.70$8.631.7%321.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 39.809.95$9.881.5%150.99--
$61.00Aug 39.309.45$9.381.6%110.991
$50.00Aug 211.191.21$1.201.7%5190.3536.6K
$60.00Sep 118.859.00$8.931.7%20.8212
$60.50Aug 38.808.95$8.881.7%100.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%1930.07261
$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%5.2K0.251.1K
$54.00Aug 50.080.09$0.0911.1%4430.101.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.060.07$0.0714.3%1960.08121
$47.00Aug 70.060.07$0.0714.3%1540.05259
$49.50Aug 50.100.11$0.119.1%2120.12233
$48.00Aug 70.110.12$0.128.3%310.09742
$51.50Aug 30.140.15$0.156.7%2.5K0.412.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.0510.20$10.131.5%771.0019
$42.00Aug 39.559.70$9.631.6%321.008
$42.50Aug 39.059.20$9.131.6%321.0010
$43.00Aug 38.558.70$8.631.7%321.0032
$43.50Aug 38.058.20$8.131.8%581.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 54.304.50$4.404.5%--1.0030
$57.50Aug 55.806.00$5.903.4%--1.00113
$58.00Aug 56.306.50$6.403.1%--1.0010
$58.50Aug 56.807.00$6.902.9%11.001
$59.00Aug 57.307.50$7.402.7%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 66.2K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.080.09$0.0911.1%5.2K0.251.1K
$52.00Aug 141.331.42$1.386.5%3.7K0.48240
$60.00Aug 210.220.23$0.234.3%3.2K0.0981.5K
$51.50Aug 30.240.26$0.258.0%3.2K0.591.2K
$53.00Aug 30.010.02$0.0250.0%1.8K0.046.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.480.53$0.519.8%4.6K0.2875
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.140.15$0.156.7%2.5K0.412.5K
$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. 75 strikes (avg 266.9%, max 659.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28368.4%51.2%619.6%3220
$43.00Aug 3Aug 21331.2%52.0%537.4%32144
$41.50Aug 3Aug 14387.9%62.7%518.4%7739
$61.00Aug 3Sep 11289.0%47.0%514.3%624
$44.00Aug 3Aug 28294.5%48.1%512.9%4359
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11368.4%48.5%659.2%--65
$43.00Aug 3Sep 11331.2%47.3%599.8%1557
$44.00Aug 3Sep 11294.5%46.1%538.4%478
$41.50Aug 3Aug 14387.9%62.7%518.4%--87
$61.00Aug 3Sep 11289.0%47.0%514.3%121

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 17$0.11$0.89$0.118.09$56.11
$60.00$61.00Sep 11$0.11$0.89$0.118.09$60.11
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$55.00$56.00Aug 17$0.16$0.84$0.165.25$55.16
$57.00$58.00Sep 11$0.19$0.81$0.194.26$57.19
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$0.13$0.87$0.136.69$45.87
$46.00$44.00Sep 11$0.31$1.69$0.315.45$45.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 23.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$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$0.87$0.87$0.136.69$46.87
$47.00$50.00Aug 10$2.59$2.59$0.416.32$49.59
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$55.00Aug 12$5.75$5.75$0.2523.00$55.25
$60.00$59.00Aug 21$0.89$0.89$0.118.09$59.11
$57.00$56.00Aug 21$0.88$0.88$0.127.33$56.12
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13

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
$45.50Aug 3Aug 7$0.07240.9%58.4%
$46.50Aug 3Aug 7$0.07203.8%56.2%
$48.50Aug 3Aug 5$0.07107.2%48.6%
$49.00Aug 3Aug 5$0.0791.6%47.0%
$54.00Aug 3Aug 5$0.0881.2%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0595.2%46.1%
$49.00Aug 3Aug 5$0.0691.6%47.0%
$54.00Aug 3Aug 5$0.0781.2%44.6%
$59.50Aug 3Aug 14$0.07238.8%51.2%
$49.50Aug 3Aug 5$0.1075.8%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 0.78% of stock, avg 10.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.25$0.15$0.40$51.10$51.900.78%
$52.00Aug 3$0.09$0.47$0.56$51.44$52.561.09%
$51.00Aug 3$0.66$0.03$0.69$50.31$51.691.34%
$52.50Aug 3$0.04$0.89$0.93$51.57$53.431.80%
$50.50Aug 3$1.11$0.01$1.12$49.38$51.622.17%
$51.50Aug 5$0.72$0.59$1.31$50.19$52.812.54%
$52.00Aug 5$0.48$0.85$1.33$50.67$53.332.58%
$51.00Aug 5$1.03$0.39$1.42$49.58$52.422.75%
$53.00Aug 3$0.02$1.42$1.44$51.56$54.442.79%
$52.50Aug 5$0.31$1.17$1.48$51.02$53.982.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.14% of stock, avg 4.36%)

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$0.09$0.11$0.20$49.30$54.20
$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$0.09$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$0.20$0.11$0.31$49.19$53.31
$54.00$50.50Aug 5$0.09$0.25$0.34$50.16$54.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 6.14, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.86$0.146.14$46.14$48.86
45/4648/49Aug 28$0.83$0.174.88$45.17$48.83
50/5152/52Aug 10$0.40$0.104.00$50.60$52.40
48/4850/51Sep 11$0.40$0.104.00$48.10$50.90
48/4851/52Sep 11$0.40$0.104.00$48.10$51.40
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
50/5052/52Aug 10$0.39$0.113.55$50.11$51.89
51/5253/54Aug 17$0.78$0.223.55$51.22$53.78
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4850/51Sep 4$0.39$0.113.55$48.11$50.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 17$0.05$0.9519.00
$54.00$55.00$56.00Aug 17$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 17$0.08$0.9211.50
$43.00$44.00$45.00Aug 14$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$50.50$51.00Aug 5$0.05$0.459.00
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$50.00$50.50$51.00Aug 10$0.05$0.459.00
$53.00$53.50$54.00Aug 10$0.05$0.459.00
$50.00$51.00$52.00Aug 17$0.10$0.909.00

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 $-0.83, 156 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.03$1.97
$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
$60.00$61.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.83$4.17
$57.00$54.001:2Aug 17-$0.54$2.46
$46.00$44.001:2Sep 11-$0.23$1.77
$54.00$52.001:2Aug 17-$0.51$1.49
$55.00$53.001:2Aug 12-$0.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.25%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.710.510.8%5.25%6.01%5873
$52.50Sep 11$2.500.481.7%4.84%6.57%4844
$52.00Sep 4$2.470.500.8%4.79%5.54%671.0K
$53.00Sep 11$2.290.452.7%4.44%7.13%3636
$52.50Sep 4$2.240.471.7%4.34%6.06%4832
$52.00Aug 28$2.130.500.8%4.13%4.88%14352
$53.50Sep 11$2.100.433.7%4.07%7.73%3738
$53.00Sep 4$2.040.452.7%3.95%6.65%45115
$54.00Sep 11$1.920.404.6%3.72%8.35%4163
$52.50Aug 28$1.910.461.7%3.70%5.43%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 44,900
Total Puts 30,195
Put/Call Ratio 0.67
Net Difference 14,705

Prior's Put/Call Breakdown

Total Calls 33,982
Total Puts 26,821
Put/Call Ratio 0.79
Net Difference 7,161

Prior 7-Day Put/Call Summary

Total Calls 728,284
Total Puts 482,470
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