Tour v482
SLV
iShares Silver Trust
$51.69 -1.28%
(8/3 10:45) ◀
|
Monday, August 3, 2026 (10:50am)
January 2026
|
▶ (8/3 10:55)
◀ 8/3 10:50 ▶

Option Volume

Detail
ℹ
Current (08/03 10:50am) 79,330
Calls: 48,044 (61%)
Puts: 31,286 (39%)
Prior (07/31) 67,308
Calls: 37,949 (56%)
Puts: 29,359 (44%)
Current vs Prior +17.86%
Calls: +26.60% (Calls)
Puts: +6.56% (Puts)
Prior 7-Day Total 1,216,238
Calls: 732,352 (60%)
Puts: 483,886 (40%)
Prior 7-Day Average 173,748
Calls: 104,621 (60%)
Puts: 69,126 (40%)
Current vs Prior 7-Day Avg -54.34%
Calls: -54.08%
Puts: -54.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 10:50am) $12.06M
Calls: $8.17M (68%)
Puts: $3.89M (32%)
Prior (07/31) $9.46M
Calls: $5.58M (59%)
Puts: $3.88M (41%)
Current vs Prior +27.43%
Calls: +46.29%
Puts: +0.27%
Prior 7-Day Total $190.63M
Calls: $119.43M (63%)
Puts: $71.20M (37%)
Prior 7-Day Average $27.23M
Calls: $17.06M (63%)
Puts: $10.17M (37%)
Current vs Prior 7-Day Avg -55.72%
Calls: -52.12%
Puts: -61.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 10:50am) 0.65
Prior (07/31) 0.77
Current vs Prior -15.83%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 10:50am) 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 1.37% | 3.00%4.26% | 6.35%7.25% | 12.67%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -40.07% | -16.04%+328.57% | +36.73%-10.83% | -0.23%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -50.59% | -24.86%+54.38% | +13.19%-19.30% | -4.31%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -40.07% | -16.04%+328.57% | +36.73%-10.83% | -0.23%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.10% | 3.88%
Calls: 10.00% | 4.00%
Puts: 12.20% | 3.75%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +2.40% | -67.39%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -14.20% | -65.03%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.17M). Bullish P/C ratio of 0.65. 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
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
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 427 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.1010.25$10.181.5%781.0019
$42.00Aug 39.609.75$9.681.5%321.008
$42.50Aug 39.109.25$9.181.6%321.0010
$47.00Sep 115.855.95$5.901.7%180.7718
$43.00Aug 38.608.75$8.681.7%321.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 310.2510.40$10.331.5%320.99--
$61.50Aug 39.759.90$9.821.5%210.99--
$61.00Sep 119.709.85$9.771.5%10.84--
$61.00Aug 39.259.40$9.321.6%170.991
$60.00Sep 118.808.95$8.881.7%20.8212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2060.07261
$57.00Aug 70.050.06$0.0616.7%740.053.7K
$56.50Aug 70.070.08$0.0812.5%100.06713
$54.00Aug 50.080.09$0.0911.1%5050.101.3K
$56.00Aug 70.080.09$0.0911.1%870.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.050.06$0.0616.7%1960.07121
$47.00Aug 70.060.07$0.0714.3%1540.05259
$47.50Aug 70.070.08$0.0812.5%770.06335
$49.50Aug 50.090.10$0.1010.0%2360.11233
$51.50Aug 30.100.12$0.1118.2%2.5K0.352.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.1010.25$10.181.5%781.0019
$42.00Aug 39.609.75$9.681.5%321.008
$42.50Aug 39.109.25$9.181.6%321.0010
$43.00Aug 38.608.75$8.681.7%321.0032
$43.50Aug 38.108.25$8.181.8%581.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 39.759.90$9.821.5%210.99--
$62.00Aug 310.2510.40$10.331.5%320.99--
$60.00Aug 38.258.40$8.321.8%260.99--
$59.00Aug 57.257.45$7.352.7%--0.9917
$60.00Aug 58.258.40$8.321.8%10.996

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 69.9K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.090.11$0.1020.0%5.7K0.291.1K
$52.00Aug 141.361.44$1.405.7%3.7K0.48240
$51.50Aug 30.280.31$0.3010.0%3.3K0.661.2K
$60.00Aug 210.220.23$0.234.3%3.3K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%1.9K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.460.52$0.4912.2%4.6K0.2775
$47.00Aug 100.090.11$0.1020.0%3.0K0.078.1K
$51.50Aug 30.100.12$0.1118.2%2.5K0.352.5K
$45.00Aug 280.370.40$0.397.7%1.7K0.126.1K
$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 285.8%, max 672.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28376.5%51.4%632.8%3220
$43.00Aug 3Aug 21338.7%51.7%554.7%32144
$41.50Aug 3Aug 14396.4%61.9%540.6%7839
$44.00Aug 3Aug 28301.5%48.2%524.9%4359
$42.50Aug 3Aug 14358.5%59.1%506.9%3299
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11376.5%48.7%672.9%--65
$43.00Aug 3Sep 11338.7%47.4%615.1%1557
$44.00Aug 3Sep 11301.5%46.2%552.6%478
$41.50Aug 3Aug 14396.4%61.9%540.6%--87
$61.00Aug 3Sep 11277.1%47.0%490.3%181

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$55.00$56.00Aug 17$0.15$0.85$0.155.67$55.15
$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
$54.50$55.00Aug 14$0.10$0.40$0.104.00$54.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 17$0.22$1.78$0.228.09$47.78
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$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. 242 found (best R:R 18.23, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$44.00$45.00Aug 28$0.89$0.89$0.118.09$44.89
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$47.00$50.00Aug 10$2.57$2.57$0.435.98$49.57
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.37$2.37$0.1318.23$55.63
$62.00$60.00Sep 4$1.87$1.87$0.1314.38$60.13
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$61.00$60.00Sep 11$0.89$0.89$0.118.09$60.11
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 3Aug 7$0.05246.7%54.4%
$42.50Aug 3Aug 14$0.07358.5%59.1%
$46.50Aug 3Aug 7$0.07200.5%55.6%
$49.00Aug 3Aug 5$0.0795.4%46.0%
$54.00Aug 3Aug 5$0.0880.0%43.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 3Aug 5$0.0680.0%43.8%
$59.50Aug 3Aug 14$0.07240.6%50.8%
$49.50Aug 3Aug 5$0.0979.4%45.1%
$53.50Aug 3Aug 5$0.1165.2%42.1%
$50.00Aug 3Aug 5$0.1463.2%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 277 found (cheapest 0.79% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$51.50Aug 3$0.30$0.11$0.41$51.09$51.910.79%
$52.00Aug 3$0.10$0.41$0.51$51.49$52.510.99%
$51.00Aug 3$0.72$0.02$0.74$50.26$51.741.43%
$52.50Aug 3$0.04$0.85$0.89$51.61$53.391.72%
$50.50Aug 3$1.19$0.01$1.20$49.30$51.702.32%
$51.50Aug 5$0.75$0.55$1.30$50.20$52.802.51%
$52.00Aug 5$0.50$0.80$1.30$50.70$53.302.51%
$53.00Aug 3$0.02$1.34$1.36$51.64$54.362.63%
$51.00Aug 5$1.07$0.36$1.43$49.57$52.432.77%
$52.50Aug 5$0.32$1.15$1.47$51.03$53.972.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Aug 3$0.04$0.02$0.06$50.94$52.56
$52.00$51.00Aug 3$0.10$0.02$0.12$50.88$52.12
$52.50$51.50Aug 3$0.04$0.11$0.15$51.35$52.65
$54.00$49.50Aug 5$0.09$0.10$0.19$49.31$54.19
$52.00$51.50Aug 3$0.10$0.11$0.21$51.29$52.21
$53.50$49.50Aug 5$0.13$0.10$0.23$49.27$53.73
$54.00$50.00Aug 5$0.09$0.15$0.24$49.76$54.24
$53.50$50.00Aug 5$0.13$0.15$0.28$49.72$53.78
$53.00$49.50Aug 5$0.20$0.10$0.30$49.20$53.30
$54.00$50.50Aug 5$0.09$0.23$0.32$50.18$54.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 8.09, avg credit $0.50)

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
48/4850/50Aug 28$0.40$0.104.00$47.60$50.40
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
48/4951/52Sep 4$0.40$0.104.00$48.60$51.40
51/5253/54Aug 17$0.79$0.213.76$51.21$53.79
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
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
48/4950/51Sep 4$0.39$0.113.55$48.61$50.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 12$0.06$0.9415.67
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$58.00$60.00$62.00Sep 4$0.12$1.8815.67
$54.00$55.00$56.00Aug 10$0.07$0.9313.29
$52.00$52.50$53.00Aug 3$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. 171 found (best net $-0.78, 164 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
$61.00$62.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.78$4.22
$57.00$54.001:2Aug 17-$0.55$2.45
$46.00$44.001:2Sep 11-$0.24$1.76
$54.00$52.001:2Aug 17-$0.43$1.57
$55.00$53.001:2Aug 12-$0.56$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.32%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.750.510.6%5.32%5.92%6073
$52.50Sep 11$2.530.481.6%4.89%6.46%5044
$52.00Sep 4$2.490.510.6%4.82%5.42%711.0K
$53.00Sep 11$2.320.462.5%4.49%7.02%3636
$52.50Sep 4$2.270.481.6%4.39%5.96%5032
$52.00Aug 28$2.160.500.6%4.18%4.78%18352
$53.50Sep 11$2.130.433.5%4.12%7.62%3738
$53.00Sep 4$2.070.452.5%4.00%6.54%45115
$54.00Sep 11$1.950.414.5%3.77%8.24%4163
$52.50Aug 28$1.930.471.6%3.73%5.30%37360

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 48,044
Total Puts 31,286
Put/Call Ratio 0.65
Net Difference 16,758

Prior's Put/Call Breakdown

Total Calls 37,949
Total Puts 29,359
Put/Call Ratio 0.77
Net Difference 8,590

Prior 7-Day Put/Call Summary

Total Calls 732,352
Total Puts 483,886
Average Put/Call Ratio 0.65
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