Tour v482
SLV
iShares Silver Trust
$51.87 -0.95%
(8/3 11:10) ◀
|
Monday, August 3, 2026 (11:15am)
January 2026
|
▶ (8/3 11:20)
◀ 8/3 11:15 ▶

Option Volume

Detail
ℹ
Current (08/03 11:15am) 93,397
Calls: 55,177 (59%)
Puts: 38,220 (41%)
Prior (07/31) 81,619
Calls: 47,648 (58%)
Puts: 33,971 (42%)
Current vs Prior +14.43%
Calls: +15.80% (Calls)
Puts: +12.51% (Puts)
Prior 7-Day Total 1,230,209
Calls: 739,521 (60%)
Puts: 490,688 (40%)
Prior 7-Day Average 175,744
Calls: 105,645 (60%)
Puts: 70,098 (40%)
Current vs Prior 7-Day Avg -46.86%
Calls: -47.77%
Puts: -45.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:15am) $16.57M
Calls: $10.72M (65%)
Puts: $5.86M (35%)
Prior (07/31) $11.33M
Calls: $6.64M (59%)
Puts: $4.69M (41%)
Current vs Prior +46.27%
Calls: +61.45%
Puts: +24.78%
Prior 7-Day Total $194.69M
Calls: $121.57M (62%)
Puts: $73.12M (38%)
Prior 7-Day Average $27.81M
Calls: $17.37M (62%)
Puts: $10.45M (38%)
Current vs Prior 7-Day Avg -40.42%
Calls: -38.29%
Puts: -43.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:15am) 0.69
Prior (07/31) 0.71
Current vs Prior -2.84%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +4.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:15am) 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 1.33% | 2.89%4.13% | 6.30%7.19% | 12.63%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -41.96% | -19.03%+315.44% | +35.84%-11.61% | -0.57%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -52.15% | -27.53%+49.65% | +12.45%-20.01% | -4.64%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -41.96% | -19.03%+315.44% | +35.84%-11.61% | -0.57%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.04% | 5.99%
Calls: 16.67% | 6.02%
Puts: 7.41% | 5.97%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +11.07% | -49.66%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -6.93% | -46.02%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($10.72M). 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
11:15BULLISHBULLISHBULLISH
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 413 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 2810.0510.20$10.131.5%--0.9312
$42.00Aug 59.809.95$9.881.5%311.0051
$42.50Aug 59.309.45$9.381.6%311.00--
$43.50Aug 58.308.45$8.381.8%--1.0010
$44.00Aug 57.807.95$7.881.9%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 149.109.25$9.181.6%--0.9513
$60.00Sep 48.508.65$8.571.8%10.8414
$62.00Sep 1110.4010.60$10.501.9%10.86--
$62.00Sep 410.3010.50$10.401.9%10.884
$62.00Aug 310.0510.25$10.152.0%390.99--

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
$56.50Aug 70.060.07$0.0714.3%190.06713
$56.00Aug 70.080.09$0.0911.1%1030.073.0K
$55.50Aug 70.100.11$0.119.1%1530.093.9K
$56.00Aug 100.110.13$0.1216.7%50.0950
$59.00Aug 140.120.14$0.1315.4%100.074.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 70.050.06$0.0616.7%1850.04259
$51.50Aug 30.060.07$0.0714.3%2.9K0.232.5K
$49.50Aug 50.060.07$0.0714.3%2380.08233
$47.50Aug 70.060.07$0.0714.3%770.05335
$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. 289 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.2510.45$10.351.9%781.0019
$42.00Aug 39.759.95$9.852.0%321.008
$42.50Aug 39.259.45$9.352.1%321.0010
$43.00Aug 38.758.95$8.852.3%361.0032
$43.50Aug 38.258.45$8.352.4%621.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 77.057.25$7.152.8%81.0061
$60.00Aug 78.058.25$8.152.5%871.00161
$61.00Aug 79.059.25$9.152.2%11.0036
$62.00Aug 710.0510.25$10.152.0%331.0088
$61.00Aug 129.059.25$9.152.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 516 active (total vol 82.6K, top 6.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.130.14$0.147.1%6.6K0.391.1K
$52.00Aug 141.411.51$1.466.8%3.8K0.50240
$51.50Aug 30.380.45$0.4216.7%3.6K0.771.2K
$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 100.410.44$0.437.0%4.6K0.2475
$50.00Aug 140.720.76$0.745.4%3.8K0.301.0K
$47.00Aug 100.080.09$0.0911.1%3.0K0.068.1K
$51.50Aug 30.060.07$0.0714.3%2.9K0.232.5K
$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. 77 strikes (avg 299.8%, max 714.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28396.9%52.0%662.6%3220
$43.00Aug 3Aug 21357.6%52.2%585.2%36144
$41.50Aug 3Aug 14417.5%62.7%565.8%7839
$44.00Aug 3Aug 28318.9%48.3%559.8%4359
$42.50Aug 3Aug 14377.0%60.0%528.8%3299
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11396.9%48.7%714.9%--65
$43.00Aug 3Sep 11357.6%47.5%653.1%1557
$44.00Aug 3Sep 11318.9%46.0%593.4%578
$41.50Aug 3Aug 14417.5%62.7%565.8%--87
$45.00Aug 3Sep 11280.8%44.9%525.5%1115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 9.00, 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$0.19$1.31$0.196.89$58.69
$55.00$56.00Aug 17$0.16$0.84$0.165.25$55.16
$57.00$58.00Sep 11$0.18$0.82$0.184.56$57.18
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
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$48.00$47.00Aug 17$0.13$0.87$0.136.69$47.87
$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. 247 found (best R:R 15.67, avg 1.58)

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$2.65$2.65$0.357.57$49.65
$46.00$47.00Aug 21$0.87$0.87$0.136.69$46.87
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.32$2.32$0.1812.89$55.68
$62.00$60.00Sep 4$1.83$1.83$0.1710.76$60.17
$58.00$57.00Aug 17$0.90$0.90$0.109.00$57.10
$60.00$58.00Sep 4$1.77$1.77$0.237.70$58.23
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12

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
$41.50Aug 3Aug 7$0.05417.5%89.3%
$43.00Aug 3Aug 7$0.05357.6%67.2%
$45.00Aug 3Aug 5$0.05280.8%72.2%
$45.50Aug 3Aug 7$0.05261.1%58.1%
$47.00Aug 3Aug 5$0.05204.5%57.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.0688.0%43.3%
$54.00Aug 3Aug 5$0.0977.5%42.2%
$50.00Aug 3Aug 5$0.1171.4%43.1%
$53.50Aug 3Aug 5$0.1262.0%40.0%
$50.50Aug 3Aug 5$0.1854.4%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 0.79% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.14$0.27$0.41$51.59$52.410.79%
$51.50Aug 3$0.42$0.07$0.49$51.01$51.990.94%
$52.50Aug 3$0.04$0.68$0.72$51.78$53.221.39%
$51.00Aug 3$0.87$0.02$0.89$50.11$51.891.72%
$53.00Aug 3$0.02$1.15$1.17$51.83$54.172.26%
$52.00Aug 5$0.55$0.67$1.22$50.78$53.222.35%
$51.50Aug 5$0.83$0.44$1.27$50.23$52.772.45%
$52.50Aug 5$0.35$0.99$1.34$51.16$53.842.58%
$50.50Aug 3$1.36$0.01$1.37$49.13$51.872.64%
$51.00Aug 5$1.16$0.29$1.45$49.55$52.452.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.21%)

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$0.04$0.02$0.06$50.94$52.56
$53.00$51.50Aug 3$0.02$0.07$0.09$51.41$53.09
$52.50$51.50Aug 3$0.04$0.07$0.11$51.39$52.61
$52.00$51.00Aug 3$0.14$0.02$0.16$50.84$52.16
$54.00$49.50Aug 5$0.09$0.07$0.16$49.34$54.16
$52.00$51.50Aug 3$0.14$0.07$0.21$51.29$52.21
$54.00$50.00Aug 5$0.09$0.12$0.21$49.79$54.21
$53.50$49.50Aug 5$0.15$0.07$0.22$49.28$53.72
$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. 116 found (best R:R 6.69, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 28$0.87$0.136.69$45.13$48.87
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
48/4851/52Sep 11$0.40$0.104.00$48.10$51.40
48/4852/52Sep 11$0.40$0.104.00$48.10$51.90
50/5052/52Aug 10$0.39$0.113.55$50.11$51.89
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
50/5152/52Aug 10$0.38$0.123.17$50.62$52.38
48/4851/52Sep 4$0.38$0.123.17$47.62$51.38
48/4852/52Sep 4$0.38$0.123.17$47.62$51.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 17$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 17$0.08$0.9211.50
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
$51.00$51.50$52.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.06$1.9432.33
$46.00$47.00$48.00Aug 17$0.05$0.9519.00
$50.50$51.00$51.50Aug 5$0.05$0.459.00
$56.50$57.00$57.50Aug 7$0.05$0.459.00
$52.00$52.50$53.00Aug 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. 173 found (best net $-0.66, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.05$1.95
$59.00$60.001:2Aug 12-$0.05$0.95
$61.00$62.001:2Aug 14-$0.05$0.95
$58.50$60.001:2Sep 11-$0.55$0.95
$60.00$61.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.66$4.34
$57.00$54.001:2Aug 17-$0.40$2.60
$54.00$52.001:2Aug 17-$0.36$1.64
$44.00$43.001:2Aug 17-$0.05$0.95
$58.00$55.501:2Aug 12-$1.56$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.46%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.830.520.2%5.46%5.71%6173
$52.50Sep 11$2.600.491.2%5.01%6.23%5144
$52.00Sep 4$2.560.510.2%4.94%5.19%861.0K
$53.00Sep 11$2.380.472.2%4.59%6.77%3636
$52.50Sep 4$2.330.491.2%4.49%5.71%6032
$52.00Aug 28$2.230.510.2%4.30%4.55%27352
$53.50Sep 11$2.190.443.1%4.22%7.36%3738
$53.00Sep 4$2.120.462.2%4.09%6.27%49115
$52.50Aug 28$2.000.481.2%3.86%5.07%41360
$54.00Sep 11$2.000.414.1%3.86%7.96%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 55,177
Total Puts 38,220
Put/Call Ratio 0.69
Net Difference 16,957

Prior's Put/Call Breakdown

Total Calls 47,648
Total Puts 33,971
Put/Call Ratio 0.71
Net Difference 13,677

Prior 7-Day Put/Call Summary

Total Calls 739,521
Total Puts 490,688
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