Tour v482
SLV
iShares Silver Trust
$51.89 -0.90%
(8/3 11:20) ◀
|
Monday, August 3, 2026 (11:25am)
January 2026
|
▶ (8/3 11:30)
◀ 8/3 11:25 ▶

Option Volume

Detail
ℹ
Current (08/03 11:25am) 95,725
Calls: 57,004 (60%)
Puts: 38,721 (40%)
Prior (07/31) 86,838
Calls: 50,770 (58%)
Puts: 36,068 (42%)
Current vs Prior +10.23%
Calls: +12.28% (Calls)
Puts: +7.36% (Puts)
Prior 7-Day Total 1,233,291
Calls: 741,612 (60%)
Puts: 491,679 (40%)
Prior 7-Day Average 176,184
Calls: 105,944 (60%)
Puts: 70,239 (40%)
Current vs Prior 7-Day Avg -45.67%
Calls: -46.19%
Puts: -44.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:25am) $18.20M
Calls: $11.91M (65%)
Puts: $6.29M (35%)
Prior (07/31) $11.80M
Calls: $6.73M (57%)
Puts: $5.07M (43%)
Current vs Prior +54.21%
Calls: +77.00%
Puts: +23.96%
Prior 7-Day Total $196.42M
Calls: $122.72M (62%)
Puts: $73.70M (38%)
Prior 7-Day Average $28.06M
Calls: $17.53M (62%)
Puts: $10.53M (38%)
Current vs Prior 7-Day Avg -35.14%
Calls: -32.06%
Puts: -40.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:25am) 0.68
Prior (07/31) 0.71
Current vs Prior -4.38%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +3.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:25am) 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 1.31% | 2.91%4.16% | 6.32%7.19% | 12.62%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -42.82% | -18.52%+319.16% | +36.20%-11.65% | -0.61%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -52.86% | -27.08%+50.99% | +12.76%-20.04% | -4.68%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -42.82% | -18.52%+319.16% | +36.20%-11.65% | -0.61%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.98% | 6.86%
Calls: 13.64% | 4.76%
Puts: 8.33% | 8.96%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +1.29% | -42.35%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -15.12% | -38.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.91M). Elevated premium activity with dollar volume up 54% vs prior. Bullish P/C ratio of 0.68. 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
11:25BULLISHBULLISHBULLISH
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 420 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 122.492.52$2.511.2%1160.72--
$54.00Aug 140.700.71$0.711.4%1470.301.5K
$42.00Aug 39.809.95$9.881.5%320.998
$42.50Aug 39.309.45$9.381.6%320.9910
$43.00Aug 219.009.15$9.071.7%--0.95112
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 310.0510.20$10.131.5%401.00--
$58.00Aug 286.556.65$6.601.5%--0.81129
$61.50Aug 39.559.70$9.631.6%301.00--
$61.00Aug 39.059.20$9.131.6%261.001
$60.00Sep 118.608.75$8.681.7%30.8112

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.050.06$0.0616.7%860.053.7K
$57.50Aug 70.050.06$0.0616.7%350.04644
$56.50Aug 70.060.07$0.0714.3%230.06713
$56.00Aug 70.080.09$0.0911.1%1030.073.0K
$55.50Aug 70.100.11$0.119.1%1540.093.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.050.06$0.0616.7%3.0K0.202.5K
$47.00Aug 70.050.06$0.0616.7%1850.04259
$49.50Aug 50.060.07$0.0714.3%2520.08233
$47.50Aug 70.060.07$0.0714.3%780.05335
$48.00Aug 70.080.09$0.0911.1%360.07742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 59.8010.00$9.902.0%311.0051
$42.50Aug 59.309.50$9.402.1%311.00--
$43.00Aug 58.809.00$8.902.2%71.006
$43.50Aug 58.308.50$8.402.4%71.0010
$44.00Aug 57.808.00$7.902.5%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.551.71$1.639.8%131.0086
$54.00Aug 32.052.22$2.138.0%31.0057
$54.50Aug 32.552.72$2.646.4%--1.0036
$55.00Aug 33.053.25$3.156.3%141.0048
$55.50Aug 33.553.75$3.655.5%201.0031

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 84.3K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.130.14$0.147.1%6.7K0.411.1K
$52.00Aug 141.431.52$1.486.1%3.8K0.50240
$51.50Aug 30.410.47$0.4413.6%3.8K0.801.2K
$60.00Aug 210.220.23$0.234.3%3.3K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%2.1K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.400.44$0.429.5%4.6K0.2475
$50.00Aug 140.720.78$0.758.0%3.8K0.301.0K
$47.00Aug 100.080.09$0.0911.1%3.0K0.068.1K
$51.50Aug 30.050.06$0.0616.7%3.0K0.202.5K
$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 299.1%, max 730.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28404.8%52.1%676.5%3220
$43.00Aug 3Aug 21364.8%52.3%597.5%36144
$44.00Aug 3Aug 28325.5%48.4%572.2%4359
$42.50Aug 3Aug 14384.6%60.1%540.2%3299
$45.00Aug 3Aug 28286.7%46.6%514.8%2222
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11404.8%48.7%730.5%--65
$43.00Aug 3Sep 11364.8%47.4%670.4%1557
$44.00Aug 3Sep 11325.5%46.0%607.0%578
$45.00Aug 3Sep 11286.7%45.1%536.4%1115
$62.00Aug 3Sep 11287.5%47.3%507.8%41--

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 2.09)

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. 245 found (best R:R 12.89, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$47.00$50.00Aug 10$2.67$2.67$0.338.09$49.67
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$47.00$48.00Aug 21$0.83$0.83$0.174.88$47.83
$49.50$50.00Aug 14$0.40$0.40$0.104.00$49.90
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 21$0.90$0.90$0.109.00$57.10
$56.00$55.00Aug 10$0.89$0.89$0.118.09$55.11
$55.00$54.00Aug 10$0.87$0.87$0.136.69$54.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 3Aug 7$0.07229.5%54.8%
$49.00Aug 3Aug 5$0.08107.4%46.7%
$49.50Aug 3Aug 5$0.0890.7%43.6%
$54.00Aug 3Aug 5$0.0877.7%41.9%
$59.50Aug 3Aug 14$0.11246.6%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.0690.7%43.6%
$59.50Aug 3Aug 14$0.07246.6%49.8%
$54.00Aug 3Aug 5$0.0977.7%41.9%
$50.00Aug 3Aug 5$0.1073.7%42.3%
$53.50Aug 3Aug 5$0.1361.9%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 281 found (cheapest 0.73% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.14$0.24$0.38$51.62$52.380.73%
$51.50Aug 3$0.44$0.06$0.50$51.00$52.000.96%
$52.50Aug 3$0.04$0.68$0.72$51.78$53.221.39%
$51.00Aug 3$0.89$0.02$0.91$50.09$51.911.75%
$53.00Aug 3$0.02$1.14$1.16$51.84$54.162.24%
$52.00Aug 5$0.55$0.67$1.22$50.78$53.222.35%
$51.50Aug 5$0.84$0.44$1.28$50.22$52.782.47%
$52.50Aug 5$0.35$0.97$1.32$51.18$53.822.54%
$50.50Aug 3$1.38$0.01$1.39$49.11$51.892.68%
$51.00Aug 5$1.16$0.29$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 4.24%)

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
$54.00$50.00Aug 5$0.09$0.11$0.20$49.80$54.20
$53.50$49.50Aug 5$0.14$0.07$0.21$49.29$53.71
$53.50$50.00Aug 5$0.14$0.11$0.25$49.75$53.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 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
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
48/4850/51Aug 28$0.39$0.113.55$48.11$50.89
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
48/4952/52Sep 4$0.39$0.113.55$48.61$51.89
48/4851/52Sep 11$0.39$0.113.55$48.11$51.39
48/4852/52Sep 11$0.39$0.113.55$48.11$51.89
50/5152/53Aug 17$0.77$0.233.35$50.23$52.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 17$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.09$1.9121.22
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Sep 4$0.08$0.9211.50
$55.00$56.00$57.00Aug 10$0.09$0.9110.11
$59.00$60.00$61.00Aug 21$0.09$0.9110.11

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 $-0.68, 167 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
$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 5.45%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.830.520.2%5.45%5.67%6373
$52.50Sep 11$2.600.491.2%5.01%6.19%5344
$52.00Sep 4$2.580.520.2%4.97%5.18%881.0K
$53.00Sep 11$2.390.472.1%4.61%6.75%3636
$52.50Sep 4$2.350.491.2%4.53%5.70%6232
$52.00Aug 28$2.240.510.2%4.32%4.53%28352
$53.50Sep 11$2.200.443.1%4.24%7.34%3738
$53.00Sep 4$2.130.462.1%4.10%6.24%49115
$54.00Sep 11$2.010.414.1%3.87%7.94%4163
$52.50Aug 28$2.000.481.2%3.85%5.03%41360

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 57,004
Total Puts 38,721
Put/Call Ratio 0.68
Net Difference 18,283

Prior's Put/Call Breakdown

Total Calls 50,770
Total Puts 36,068
Put/Call Ratio 0.71
Net Difference 14,702

Prior 7-Day Put/Call Summary

Total Calls 741,612
Total Puts 491,679
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