Tour v482
SLV
iShares Silver Trust
$51.90 -0.89%
(8/3 11:15) ◀
|
Monday, August 3, 2026 (11:20am)
January 2026
|
▶ (8/3 11:25)
◀ 8/3 11:20 ▶

Option Volume

Detail
ℹ
Current (08/03 11:20am) 94,619
Calls: 56,143 (59%)
Puts: 38,476 (41%)
Prior (07/31) 82,695
Calls: 48,283 (58%)
Puts: 34,412 (42%)
Current vs Prior +14.42%
Calls: +16.28% (Calls)
Puts: +11.81% (Puts)
Prior 7-Day Total 1,232,069
Calls: 740,646 (60%)
Puts: 491,423 (40%)
Prior 7-Day Average 176,009
Calls: 105,806 (60%)
Puts: 70,203 (40%)
Current vs Prior 7-Day Avg -46.24%
Calls: -46.94%
Puts: -45.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:20am) $17.43M
Calls: $11.33M (65%)
Puts: $6.10M (35%)
Prior (07/31) $11.51M
Calls: $6.69M (58%)
Puts: $4.82M (42%)
Current vs Prior +51.43%
Calls: +69.29%
Puts: +26.61%
Prior 7-Day Total $195.56M
Calls: $122.11M (62%)
Puts: $73.46M (38%)
Prior 7-Day Average $27.94M
Calls: $17.44M (62%)
Puts: $10.49M (38%)
Current vs Prior 7-Day Avg -37.63%
Calls: -35.07%
Puts: -41.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:20am) 0.69
Prior (07/31) 0.71
Current vs Prior -3.84%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +3.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:20am) 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 1.29% | 2.89%4.16% | 6.30%7.21% | 12.62%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -43.67% | -19.08%+319.07% | +35.76%-11.43% | -0.63%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -53.56% | -27.57%+50.96% | +12.39%-19.84% | -4.70%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -43.67% | -19.08%+319.07% | +35.76%-11.43% | -0.63%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.98% | 5.86%
Calls: 11.63% | 7.23%
Puts: 8.33% | 4.48%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -7.93% | -50.76%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -22.85% | -47.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.33M). Elevated premium activity with dollar volume up 51% vs prior. 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
11:20BULLISHBULLISHBULLISH
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 421 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 127.908.05$7.981.9%--1.0019
$42.00Aug 2810.0510.25$10.152.0%--0.9312
$42.00Aug 219.9510.15$10.052.0%--0.96129
$42.00Aug 149.9010.10$10.002.0%--0.9875
$42.00Aug 109.8510.05$9.952.0%980.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 286.556.65$6.601.5%--0.81129
$60.00Sep 118.608.75$8.681.7%20.8112
$60.00Aug 288.358.50$8.431.8%--0.87275
$60.00Aug 218.208.35$8.271.8%1040.9010.1K
$62.00Sep 1110.4010.60$10.501.9%10.85--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%70.0950
$59.00Aug 140.120.14$0.1315.4%100.074.2K
$52.00Aug 30.130.15$0.1414.3%6.7K0.401.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.050.06$0.0616.7%3.0K0.222.5K
$47.00Aug 70.050.06$0.0616.7%1850.04259
$49.50Aug 50.060.07$0.0714.3%2510.08233
$47.50Aug 70.060.07$0.0714.3%780.05335
$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. 288 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
$60.00Aug 78.008.20$8.102.5%871.00161
$61.00Aug 79.009.20$9.102.2%11.0036
$62.00Aug 710.0010.20$10.102.0%331.0088
$60.00Aug 108.008.20$8.102.5%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 83.5K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.130.15$0.1414.3%6.7K0.401.1K
$52.00Aug 141.431.52$1.486.1%3.8K0.50240
$51.50Aug 30.400.45$0.4311.6%3.6K0.791.2K
$60.00Aug 210.220.24$0.238.7%3.3K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%2.1K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.410.44$0.437.0%4.6K0.2475
$50.00Aug 140.720.77$0.756.7%3.8K0.301.0K
$47.00Aug 100.080.09$0.0911.1%3.0K0.068.1K
$51.50Aug 30.050.06$0.0616.7%3.0K0.222.5K
$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 295.0%, max 720.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28400.7%52.1%668.8%3220
$43.00Aug 3Aug 21361.1%52.3%590.5%36144
$44.00Aug 3Aug 28322.1%48.4%565.2%4359
$42.50Aug 3Aug 14380.7%60.1%533.4%3299
$45.00Aug 3Aug 28283.6%46.6%508.2%2222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11400.7%48.9%720.2%--65
$43.00Aug 3Sep 11361.1%47.6%658.0%1557
$44.00Aug 3Sep 11322.1%46.2%597.8%578
$45.00Aug 3Sep 11283.6%45.2%527.8%1115
$62.00Aug 3Sep 11285.6%47.2%505.5%40--

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 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$0.16$0.84$0.165.25$55.16
$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
$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. 240 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$50.00Aug 10$2.67$2.67$0.338.09$49.67
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$44.00$45.00Aug 28$0.87$0.87$0.136.69$44.87
$47.00$48.00Aug 21$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.35$2.35$0.1515.67$55.65
$62.00$60.00Sep 4$1.85$1.85$0.1512.33$60.15
$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
$55.00$54.00Aug 10$0.84$0.84$0.165.25$54.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 3Aug 5$0.05150.5%47.7%
$49.00Aug 3Aug 5$0.06105.9%46.6%
$49.50Aug 3Aug 5$0.0789.3%43.6%
$54.00Aug 3Aug 5$0.0877.7%41.2%
$50.00Aug 3Aug 5$0.1172.5%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0592.8%44.0%
$56.50Aug 3Aug 7$0.05149.4%49.4%
$57.00Aug 3Aug 7$0.05162.8%51.6%
$49.50Aug 3Aug 5$0.0689.3%43.6%
$54.00Aug 3Aug 5$0.0777.7%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 280 found (cheapest 0.73% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.14$0.24$0.38$51.62$52.380.73%
$51.50Aug 3$0.43$0.06$0.49$51.01$51.990.94%
$52.50Aug 3$0.04$0.65$0.69$51.81$53.191.33%
$51.00Aug 3$0.88$0.02$0.90$50.10$51.901.73%
$53.00Aug 3$0.02$1.12$1.14$51.86$54.142.20%
$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$0.36$0.97$1.33$51.17$53.832.56%
$50.50Aug 3$1.40$0.01$1.41$49.09$51.912.72%
$51.00Aug 5$1.17$0.29$1.46$49.54$52.462.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.24%)

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$0.06$0.08$51.42$53.08
$52.50$51.50Aug 3$0.04$0.06$0.10$51.40$52.60
$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$0.06$0.20$51.30$52.20
$53.50$49.50Aug 5$0.14$0.07$0.21$49.29$53.71
$54.00$50.00Aug 5$0.09$0.12$0.21$49.79$54.21
$53.50$50.00Aug 5$0.14$0.12$0.26$49.74$53.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 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
51/5253/54Aug 17$0.79$0.213.76$51.21$53.79
50/5052/52Aug 10$0.39$0.113.55$50.11$51.89
50/5152/52Aug 10$0.39$0.113.55$50.61$52.39
50/5152/53Aug 17$0.78$0.223.55$50.22$52.78
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
48/4850/51Sep 11$0.39$0.113.55$48.11$50.89
48/4852/52Sep 11$0.39$0.113.55$48.11$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
$52.00$53.00$54.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$58.00$60.00$62.00Sep 4$0.10$1.9019.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 10$0.07$0.9313.29
$54.00$55.00$56.00Aug 10$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-0.68, 169 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.05$1.95
$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-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.68$4.32
$57.00$54.001:2Aug 17-$0.40$2.60
$54.00$52.001:2Aug 17-$0.35$1.65
$58.00$55.501:2Aug 12-$1.50$1.00
$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 5.49%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.850.520.2%5.49%5.68%6273
$52.50Sep 11$2.620.491.2%5.05%6.20%5244
$52.00Sep 4$2.580.520.2%4.97%5.16%871.0K
$53.00Sep 11$2.400.472.1%4.62%6.74%3636
$52.50Sep 4$2.350.491.2%4.53%5.68%6132
$52.00Aug 28$2.240.510.2%4.32%4.51%27352
$53.50Sep 11$2.200.443.1%4.24%7.32%3738
$53.00Sep 4$2.130.462.1%4.10%6.22%49115
$52.50Aug 28$2.010.481.2%3.87%5.03%41360
$54.00Sep 11$2.010.424.0%3.87%7.92%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 56,143
Total Puts 38,476
Put/Call Ratio 0.69
Net Difference 17,667

Prior's Put/Call Breakdown

Total Calls 48,283
Total Puts 34,412
Put/Call Ratio 0.71
Net Difference 13,871

Prior 7-Day Put/Call Summary

Total Calls 740,646
Total Puts 491,423
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