Tour v482
SLV
iShares Silver Trust
$51.80 -1.07%
(8/3 10:55) ◀
|
Monday, August 3, 2026 (11:00am)
January 2026
|
▶ (8/3 11:05)
◀ 8/3 11:00 ▶

Option Volume

Detail
ℹ
Current (08/03 11:00am) 82,678
Calls: 50,435 (61%)
Puts: 32,243 (39%)
Prior (07/31) 76,069
Calls: 44,275 (58%)
Puts: 31,794 (42%)
Current vs Prior +8.69%
Calls: +13.91% (Calls)
Puts: +1.41% (Puts)
Prior 7-Day Total 1,219,626
Calls: 734,661 (60%)
Puts: 484,965 (40%)
Prior 7-Day Average 174,232
Calls: 104,951 (60%)
Puts: 69,280 (40%)
Current vs Prior 7-Day Avg -52.55%
Calls: -51.94%
Puts: -53.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:00am) $13.80M
Calls: $9.16M (66%)
Puts: $4.64M (34%)
Prior (07/31) $10.53M
Calls: $6.21M (59%)
Puts: $4.32M (41%)
Current vs Prior +31.03%
Calls: +47.49%
Puts: +7.38%
Prior 7-Day Total $191.87M
Calls: $120.11M (63%)
Puts: $71.76M (37%)
Prior 7-Day Average $27.41M
Calls: $17.16M (63%)
Puts: $10.25M (37%)
Current vs Prior 7-Day Avg -49.67%
Calls: -46.64%
Puts: -54.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:00am) 0.64
Prior (07/31) 0.72
Current vs Prior -10.97%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:00am) 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 1.35% | 2.90%4.21% | 6.39%7.22% | 12.64%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -41.05% | -18.93%+323.69% | +37.66%-11.27% | -0.46%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -51.40% | -27.45%+52.62% | +13.96%-19.70% | -4.53%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -41.05% | -18.93%+323.69% | +37.66%-11.27% | -0.46%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.83% | 2.67%
Calls: 13.16% | 2.53%
Puts: 12.50% | 2.82%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +18.36% | -77.56%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -0.82% | -75.94%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($9.16M). Bullish P/C ratio of 0.64. 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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 420 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 212.382.41$2.401.3%2070.58772
$41.50Aug 1410.3010.50$10.401.9%--0.9820
$41.50Aug 310.2010.40$10.301.9%780.9919
$42.00Aug 149.8010.00$9.902.0%--0.9775
$42.00Aug 109.759.95$9.852.0%980.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 48.558.70$8.631.7%10.8414
$62.00Sep 410.4010.60$10.501.9%10.884
$62.00Aug 1410.1510.35$10.252.0%21.0025
$62.00Aug 310.1010.30$10.202.0%361.00--
$62.00Aug 710.1010.30$10.202.0%331.0088

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2060.07261
$56.50Aug 70.070.08$0.0812.5%140.06713
$54.00Aug 50.080.09$0.0911.1%5180.111.3K
$56.00Aug 70.080.09$0.0911.1%870.073.0K
$55.50Aug 70.100.11$0.119.1%1470.093.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 50.050.06$0.0616.7%1970.07121
$47.00Aug 70.050.06$0.0616.7%1650.04259
$46.50Aug 100.070.08$0.0812.5%--0.0535
$49.50Aug 50.080.09$0.0911.1%2360.10233
$47.00Aug 100.080.09$0.0911.1%3.0K0.068.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 59.709.90$9.802.0%--1.0051
$43.50Aug 58.208.40$8.302.4%--1.0010
$44.00Aug 57.707.90$7.802.6%--1.0015
$45.00Aug 56.706.90$6.802.9%--1.0011
$46.00Aug 55.705.90$5.803.4%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.621.79$1.719.9%111.0086
$54.00Aug 32.122.29$2.217.7%21.0057
$54.50Aug 32.612.79$2.706.7%--1.0036
$55.00Aug 33.103.30$3.206.2%141.0048
$55.50Aug 33.603.80$3.705.4%201.0031

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 72.7K, top 6.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.120.13$0.137.7%6.0K0.361.1K
$52.00Aug 141.421.50$1.465.5%3.7K0.50240
$51.50Aug 30.350.40$0.3813.2%3.4K0.731.2K
$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 100.430.47$0.458.9%4.6K0.2575
$47.00Aug 100.080.09$0.0911.1%3.0K0.068.1K
$51.50Aug 30.070.09$0.0825.0%2.6K0.272.5K
$45.00Aug 280.350.40$0.3813.2%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. 77 strikes (avg 292.1%, max 689.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28386.2%51.8%645.4%3220
$43.00Aug 3Aug 21347.8%52.3%565.4%36144
$41.50Aug 3Aug 14406.3%62.5%550.3%7839
$44.00Aug 3Aug 28310.0%48.5%539.2%4359
$42.50Aug 3Aug 14366.8%60.6%505.4%3299
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11386.2%48.9%689.1%--65
$43.00Aug 3Sep 11347.8%47.5%632.5%1557
$44.00Aug 3Sep 11310.0%46.2%570.4%578
$41.50Aug 3Aug 14406.3%62.5%550.3%--87
$61.00Aug 3Sep 11278.1%46.7%495.4%221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 17$0.11$0.89$0.118.09$56.11
$58.50$60.00Sep 11$0.21$1.29$0.216.14$58.71
$55.00$56.00Aug 17$0.16$0.84$0.165.25$55.16
$54.50$55.00Aug 21$0.10$0.40$0.104.00$54.60
$56.50$57.00Sep 11$0.10$0.40$0.104.00$56.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.10$0.90$0.109.00$43.90
$48.00$47.00Aug 17$0.12$0.88$0.127.33$47.88
$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
$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. 247 found (best R:R 18.23, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$47.00$50.00Aug 10$2.65$2.65$0.357.57$49.65
$47.00$48.00Aug 21$0.88$0.88$0.127.33$47.88
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
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 17$0.90$0.90$0.109.00$57.10
$60.00$58.00Sep 4$1.73$1.73$0.276.41$58.27
$55.00$54.00Aug 10$0.85$0.85$0.155.67$54.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 3Aug 5$0.05143.5%49.6%
$49.50Aug 3Aug 5$0.0884.4%45.5%
$54.00Aug 3Aug 5$0.0877.5%42.2%
$42.50Aug 3Aug 14$0.10366.8%60.6%
$59.50Aug 3Aug 14$0.10253.6%50.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.0884.4%45.5%
$54.00Aug 3Aug 5$0.0877.5%42.2%
$50.00Aug 3Aug 5$0.1268.0%43.2%
$53.50Aug 3Aug 5$0.1262.4%40.3%
$50.50Aug 3Aug 5$0.2051.3%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 0.87% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.13$0.32$0.45$51.55$52.450.87%
$51.50Aug 3$0.38$0.08$0.46$51.04$51.960.89%
$52.50Aug 3$0.04$0.76$0.80$51.70$53.301.54%
$51.00Aug 3$0.81$0.02$0.83$50.17$51.831.60%
$53.00Aug 3$0.02$1.21$1.23$51.77$54.232.37%
$52.00Aug 5$0.52$0.71$1.23$50.77$53.232.37%
$51.50Aug 5$0.79$0.47$1.26$50.24$52.762.43%
$50.50Aug 3$1.30$0.01$1.31$49.19$51.812.53%
$52.50Aug 5$0.34$1.04$1.38$51.12$53.882.66%
$51.00Aug 5$1.13$0.31$1.44$49.56$52.442.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.12% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.00Aug 3$0.04$0.02$0.06$50.94$52.56
$52.50$51.50Aug 3$0.04$0.08$0.12$51.38$52.62
$52.00$51.00Aug 3$0.13$0.02$0.15$50.85$52.15
$54.00$49.50Aug 5$0.09$0.09$0.18$49.32$54.18
$52.00$51.50Aug 3$0.13$0.08$0.21$51.29$52.21
$53.50$49.50Aug 5$0.13$0.09$0.22$49.28$53.72
$54.00$50.00Aug 5$0.09$0.13$0.22$49.78$54.22
$53.50$50.00Aug 5$0.13$0.13$0.26$49.74$53.76
$53.00$49.50Aug 5$0.21$0.09$0.30$49.20$53.30
$54.00$50.50Aug 5$0.09$0.21$0.30$50.20$54.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 6.69, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
48/4952/52Sep 4$0.40$0.104.00$48.60$51.90
49/5052/52Sep 4$0.40$0.104.00$49.10$51.90
48/4851/52Sep 11$0.40$0.104.00$47.60$51.40
48/4850/51Sep 11$0.40$0.104.00$48.10$50.90
50/5152/53Aug 17$0.78$0.223.55$50.22$52.78
51/5253/54Aug 17$0.78$0.223.55$51.22$53.78
48/4850/51Aug 28$0.39$0.113.55$48.11$50.89
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 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
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 17$0.07$0.9313.29
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
$49.50$50.00$50.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 10$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$58.00$60.00$62.00Sep 4$0.14$1.8613.29

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 $-0.69, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.03$1.97
$58.50$60.001:2Sep 11-$0.51$0.99
$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-$0.69$4.31
$57.00$54.001:2Aug 17-$0.48$2.52
$46.00$44.001:2Sep 11-$0.21$1.79
$54.00$52.001:2Aug 17-$0.36$1.64
$55.00$53.001:2Aug 12-$0.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.41%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.800.520.4%5.41%5.79%6173
$52.50Sep 11$2.570.491.4%4.96%6.31%5144
$52.00Sep 4$2.540.510.4%4.90%5.29%801.0K
$53.00Sep 11$2.360.462.3%4.56%6.87%3636
$52.50Sep 4$2.310.481.4%4.46%5.81%5732
$52.00Aug 28$2.200.510.4%4.25%4.63%21352
$53.50Sep 11$2.160.443.3%4.17%7.45%3738
$53.00Sep 4$2.100.462.3%4.05%6.37%49115
$54.00Sep 11$1.980.414.2%3.82%8.07%4163
$52.50Aug 28$1.970.471.4%3.80%5.15%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 50,435
Total Puts 32,243
Put/Call Ratio 0.64
Net Difference 18,192

Prior's Put/Call Breakdown

Total Calls 44,275
Total Puts 31,794
Put/Call Ratio 0.72
Net Difference 12,481

Prior 7-Day Put/Call Summary

Total Calls 734,661
Total Puts 484,965
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