Tour v482
SLV
iShares Silver Trust
$51.91 -0.87%
(8/3 11:05) ◀
|
Monday, August 3, 2026 (11:10am)
January 2026
|
▶ (8/3 11:15)
◀ 8/3 11:10 ▶

Option Volume

Detail
ℹ
Current (08/03 11:10am) 91,537
Calls: 54,052 (59%)
Puts: 37,485 (41%)
Prior (07/31) 80,784
Calls: 47,035 (58%)
Puts: 33,749 (42%)
Current vs Prior +13.31%
Calls: +14.92% (Calls)
Puts: +11.07% (Puts)
Prior 7-Day Total 1,223,609
Calls: 737,336 (60%)
Puts: 486,273 (40%)
Prior 7-Day Average 174,801
Calls: 105,333 (60%)
Puts: 69,467 (40%)
Current vs Prior 7-Day Avg -47.63%
Calls: -48.68%
Puts: -46.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:10am) $15.70M
Calls: $10.18M (65%)
Puts: $5.52M (35%)
Prior (07/31) $11.15M
Calls: $6.56M (59%)
Puts: $4.59M (41%)
Current vs Prior +40.80%
Calls: +55.17%
Puts: +20.27%
Prior 7-Day Total $193.72M
Calls: $120.99M (62%)
Puts: $72.73M (38%)
Prior 7-Day Average $27.67M
Calls: $17.28M (62%)
Puts: $10.39M (38%)
Current vs Prior 7-Day Avg -43.28%
Calls: -41.11%
Puts: -46.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:10am) 0.69
Prior (07/31) 0.72
Current vs Prior -3.35%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +6.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:10am) 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% | 2.89%4.16% | 6.32%7.22% | 12.62%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -41.16% | -19.09%+318.99% | +36.15%-11.21% | -0.65%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -51.49% | -27.59%+50.93% | +12.71%-19.65% | -4.72%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -41.16% | -19.09%+318.99% | +36.15%-11.21% | -0.65%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.33% | 4.48%
Calls: 6.67% | 5.88%
Puts: 8.00% | 3.08%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -32.38% | -62.35%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -43.34% | -59.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($10.18M). Bullish P/C ratio of 0.69. 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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
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 409 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 2810.1010.25$10.181.5%--0.9312
$42.00Aug 59.8510.00$9.931.5%310.9951
$42.50Aug 59.359.50$9.431.6%310.99--
$43.50Aug 58.358.50$8.431.8%--0.9910
$44.00Aug 57.858.00$7.931.9%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 286.106.20$6.151.6%--0.8023
$61.00Aug 149.059.20$9.131.6%--0.9313
$60.00Sep 118.608.75$8.681.7%20.8112
$60.00Sep 48.458.60$8.521.8%10.8414
$62.00Sep 1110.4010.60$10.501.9%10.86--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.080.09$0.0911.1%1030.073.0K
$54.00Aug 50.090.10$0.1010.0%5850.121.3K
$55.50Aug 70.100.12$0.1118.2%1530.093.9K
$60.00Aug 140.100.11$0.119.1%620.061.6K
$56.00Aug 100.110.13$0.1216.7%40.0950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 70.050.06$0.0616.7%1650.04259
$51.50Aug 30.060.07$0.0714.3%2.8K0.222.5K
$49.50Aug 50.070.08$0.0812.5%2380.09233
$47.00Aug 100.080.09$0.0911.1%3.0K0.068.1K
$50.00Aug 50.110.13$0.1216.7%3260.13534

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 39.8010.00$9.902.0%321.008
$42.50Aug 39.309.50$9.402.1%321.0010
$43.00Aug 38.809.00$8.902.2%361.0032
$43.50Aug 38.308.50$8.402.4%621.007
$44.00Aug 37.808.00$7.902.5%431.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 77.007.20$7.102.8%81.0061
$61.00Aug 129.009.20$9.102.2%11.00--
$62.00Aug 1410.0010.20$10.102.0%21.0025
$61.50Aug 39.509.70$9.602.1%280.99--
$62.00Aug 310.0010.20$10.102.0%380.99--

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 81.0K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.140.16$0.1513.3%6.4K0.421.1K
$52.00Aug 141.451.54$1.506.0%3.8K0.51240
$51.50Aug 30.430.46$0.456.7%3.6K0.791.2K
$60.00Aug 210.220.24$0.238.7%3.3K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%2.0K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.400.43$0.427.1%4.6K0.2475
$50.00Aug 140.720.78$0.758.0%3.8K0.291.0K
$47.00Aug 100.080.09$0.0911.1%3.0K0.068.1K
$51.50Aug 30.060.07$0.0714.3%2.8K0.222.5K
$45.00Aug 280.340.38$0.3611.1%1.7K0.116.1K

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 290.1%, max 708.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28394.9%52.2%655.9%3220
$43.00Aug 3Aug 21355.9%52.4%579.1%36144
$44.00Aug 3Aug 28317.5%48.6%554.0%4359
$42.50Aug 3Aug 14375.2%60.2%523.0%3299
$61.00Aug 3Sep 11279.4%46.4%501.9%724
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11394.9%48.9%708.0%--65
$43.00Aug 3Sep 11355.9%47.7%646.7%1557
$44.00Aug 3Sep 11317.5%46.2%587.5%578
$45.00Aug 3Sep 11279.7%45.2%518.7%1115
$61.00Aug 3Sep 11279.9%46.4%502.9%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 9.00, avg 2.06)

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$0.21$1.29$0.216.14$58.71
$55.00$56.00Aug 17$0.17$0.83$0.174.88$55.17
$57.00$58.00Sep 11$0.17$0.83$0.174.88$57.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.10$0.90$0.109.00$43.90
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$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 11$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 15.67, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$47.00$50.00Aug 10$2.67$2.67$0.338.09$49.67
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Sep 4$1.88$1.88$0.1215.67$60.12
$58.00$55.50Aug 12$2.32$2.32$0.1812.89$55.68
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$62.00$61.00Sep 11$0.87$0.87$0.136.69$61.13
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Aug 3Aug 5$0.05167.6%53.8%
$48.50Aug 3Aug 5$0.05148.8%47.9%
$49.00Aug 3Aug 5$0.05104.9%46.9%
$49.50Aug 3Aug 5$0.0888.6%45.5%
$54.00Aug 3Aug 5$0.0975.6%42.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0590.5%43.5%
$56.50Aug 3Aug 7$0.05146.2%49.9%
$59.50Aug 3Aug 14$0.05222.1%49.6%
$49.50Aug 3Aug 5$0.0788.6%45.6%
$54.00Aug 3Aug 5$0.0875.6%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 0.77% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.15$0.25$0.40$51.60$52.400.77%
$51.50Aug 3$0.45$0.07$0.52$50.98$52.021.00%
$52.50Aug 3$0.05$0.63$0.68$51.82$53.181.31%
$51.00Aug 3$0.93$0.02$0.95$50.05$51.951.83%
$53.00Aug 3$0.02$1.10$1.12$51.88$54.122.16%
$52.00Aug 5$0.57$0.65$1.22$50.78$53.222.35%
$51.50Aug 5$0.85$0.43$1.28$50.22$52.782.47%
$52.50Aug 5$0.36$0.95$1.31$51.19$53.812.52%
$50.50Aug 3$1.42$0.01$1.43$49.07$51.932.75%
$51.00Aug 5$1.17$0.28$1.45$49.55$52.452.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Aug 3$0.02$0.02$0.04$50.96$53.04
$52.50$51.00Aug 3$0.05$0.02$0.07$50.93$52.57
$53.00$51.50Aug 3$0.02$0.07$0.09$51.41$53.09
$52.50$51.50Aug 3$0.05$0.07$0.12$51.38$52.62
$52.00$51.00Aug 3$0.15$0.02$0.17$50.83$52.17
$54.00$49.50Aug 5$0.10$0.08$0.18$49.32$54.18
$52.00$51.50Aug 3$0.15$0.07$0.22$51.28$52.22
$54.00$50.00Aug 5$0.10$0.12$0.22$49.78$54.22
$53.50$49.50Aug 5$0.15$0.08$0.23$49.27$53.73
$53.50$50.00Aug 5$0.15$0.12$0.27$49.73$53.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 7.33, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 28$0.88$0.127.33$46.12$48.88
45/4648/49Aug 28$0.84$0.165.25$45.16$48.84
48/4850/50Sep 4$0.40$0.104.00$48.10$50.40
48/4852/52Sep 11$0.40$0.104.00$47.60$51.90
51/5253/54Aug 17$0.79$0.213.76$51.21$53.79
48/4850/50Sep 4$0.39$0.113.55$47.61$50.39
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
48/4850/50Sep 11$0.39$0.113.55$48.11$50.39
48/4851/52Sep 11$0.39$0.113.55$48.11$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Sep 4$0.07$0.9313.29
$54.00$55.00$56.00Aug 10$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$58.00$60.00$62.00Sep 4$0.16$1.8411.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-0.62, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.03$1.97
$58.50$60.001:2Sep 11-$0.53$0.97
$59.00$60.001:2Aug 12-$0.05$0.95
$61.00$62.001:2Aug 14-$0.05$0.95
$60.00$61.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.62$4.38
$57.00$54.001:2Aug 17-$0.42$2.58
$54.00$52.001:2Aug 17-$0.34$1.66
$58.00$55.501:2Aug 12-$1.51$0.99
$44.00$43.001:2Aug 17-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.51%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.860.520.2%5.51%5.68%6173
$52.50Sep 11$2.630.501.1%5.07%6.20%5144
$52.00Sep 4$2.600.520.2%5.01%5.18%841.0K
$53.00Sep 11$2.420.472.1%4.66%6.76%3636
$52.50Sep 4$2.370.491.1%4.57%5.70%5932
$52.00Aug 28$2.260.510.2%4.35%4.53%25352
$53.50Sep 11$2.210.443.1%4.26%7.32%3738
$53.00Sep 4$2.150.462.1%4.14%6.24%49115
$52.50Aug 28$2.030.481.1%3.91%5.05%40360
$54.00Sep 11$2.030.424.0%3.91%7.94%4163

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 54,052
Total Puts 37,485
Put/Call Ratio 0.69
Net Difference 16,567

Prior's Put/Call Breakdown

Total Calls 47,035
Total Puts 33,749
Put/Call Ratio 0.72
Net Difference 13,286

Prior 7-Day Put/Call Summary

Total Calls 737,336
Total Puts 486,273
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