Tour v482
SLV
iShares Silver Trust
$51.86 -0.95%
(8/3 11:40) ◀
|
Monday, August 3, 2026 (11:45am)
January 2026
|
▶ (8/3 11:50)
◀ 8/3 11:45 ▶

Option Volume

Detail
ℹ
Current (08/03 11:45am) 104,466
Calls: 63,053 (60%)
Puts: 41,413 (40%)
Prior (07/31) 96,767
Calls: 56,760 (59%)
Puts: 40,007 (41%)
Current vs Prior +7.96%
Calls: +11.09% (Calls)
Puts: +3.51% (Puts)
Prior 7-Day Total 1,241,595
Calls: 747,335 (60%)
Puts: 494,260 (40%)
Prior 7-Day Average 177,370
Calls: 106,762 (60%)
Puts: 70,608 (40%)
Current vs Prior 7-Day Avg -41.10%
Calls: -40.94%
Puts: -41.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 11:45am) $19.72M
Calls: $12.89M (65%)
Puts: $6.82M (35%)
Prior (07/31) $12.89M
Calls: $7.33M (57%)
Puts: $5.56M (43%)
Current vs Prior +53.01%
Calls: +75.92%
Puts: +22.79%
Prior 7-Day Total $198.26M
Calls: $123.94M (63%)
Puts: $74.32M (37%)
Prior 7-Day Average $28.32M
Calls: $17.71M (63%)
Puts: $10.62M (37%)
Current vs Prior 7-Day Avg -30.39%
Calls: -27.18%
Puts: -35.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 11:45am) 0.66
Prior (07/31) 0.70
Current vs Prior -6.82%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 11:45am) 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%4.13% | 6.27%7.19% | 12.59%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -43.63% | -19.01%+315.52% | +35.04%-11.60% | -0.86%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -53.53% | -27.52%+49.68% | +11.79%-20.00% | -4.92%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -43.63% | -19.01%+315.52% | +35.04%-11.60% | -0.86%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.34% | 4.50%
Calls: 16.67% | 6.02%
Puts: 8.00% | 2.99%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +13.84% | -62.18%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -4.61% | -59.45%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($12.89M). Elevated premium activity with dollar volume up 53% vs prior. Bullish P/C ratio of 0.66. 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
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
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 417 of results (avg 4.8%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 1410.3510.55$10.451.9%--0.9820
$41.50Aug 710.3010.50$10.401.9%--1.0023
$41.50Aug 310.2510.45$10.351.9%801.0019
$42.00Aug 219.9510.15$10.052.0%--0.94129
$42.00Aug 149.8510.05$9.952.0%--0.9875
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 48.508.65$8.571.8%10.8414
$62.00Sep 1110.4510.65$10.551.9%10.86--
$62.00Sep 410.3510.55$10.451.9%10.884
$59.50Aug 37.557.70$7.632.0%60.99--
$62.00Aug 310.0510.25$10.152.0%420.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2140.07261
$57.00Aug 70.050.06$0.0616.7%980.053.7K
$57.50Aug 70.050.06$0.0616.7%350.04644
$56.50Aug 70.060.07$0.0714.3%230.06713
$54.00Aug 50.080.09$0.0911.1%7000.111.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 70.060.07$0.0714.3%780.05335
$48.00Aug 70.080.09$0.0911.1%660.07742
$50.00Aug 50.110.12$0.128.3%3610.13534
$48.50Aug 70.110.13$0.1216.7%810.091.1K
$49.00Aug 70.150.18$0.1618.8%3210.12889

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.2510.45$10.351.9%801.0019
$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
$56.00Aug 54.054.25$4.154.8%--1.0030
$57.50Aug 55.555.75$5.653.5%--1.00113
$58.00Aug 56.056.25$6.153.3%--1.0010
$58.50Aug 56.556.75$6.653.0%11.001
$59.00Aug 57.057.25$7.152.8%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 92.6K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.110.12$0.128.3%7.6K0.381.1K
$51.50Aug 30.380.45$0.4216.7%4.5K0.801.2K
$52.00Aug 141.411.50$1.466.2%3.8K0.50240
$60.00Aug 210.210.22$0.224.5%3.6K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%2.2K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 100.390.46$0.4316.3%4.6K0.2475
$47.00Aug 100.080.10$0.0922.2%4.0K0.068.1K
$50.00Aug 140.710.79$0.7510.7%3.8K0.301.0K
$51.50Aug 30.040.06$0.0540.0%3.3K0.202.5K
$45.00Aug 280.340.37$0.368.3%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 324.0%, max 760.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28419.2%52.1%704.7%3220
$43.00Aug 3Aug 21377.6%52.6%618.4%36144
$41.50Aug 3Aug 14441.0%62.8%602.0%8039
$44.00Aug 3Aug 28336.8%48.1%599.5%4359
$61.00Aug 3Sep 11313.7%46.3%577.6%724
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11419.2%48.7%760.4%--65
$43.00Aug 3Sep 11377.6%47.5%695.1%1557
$44.00Aug 3Sep 11336.8%46.3%627.5%578
$41.50Aug 3Aug 14441.0%62.8%602.0%--87
$61.00Aug 3Sep 11313.7%46.3%577.6%291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 11$0.11$0.89$0.118.09$60.11
$56.00$57.00Aug 17$0.13$0.87$0.136.69$56.13
$58.50$60.00Sep 11$0.20$1.30$0.206.50$58.70
$55.00$56.00Aug 17$0.16$0.84$0.165.25$55.16
$57.00$58.00Sep 11$0.19$0.81$0.194.26$57.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 11$0.11$0.89$0.118.09$43.89
$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
$48.00$47.00Aug 17$0.13$0.87$0.136.69$47.87
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87

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 1.59)

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$2.66$2.66$0.347.82$49.66
$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
$60.00$58.00Sep 4$1.74$1.74$0.266.69$58.26
$62.00$61.00Sep 11$0.87$0.87$0.136.69$61.13
$55.00$54.00Aug 10$0.86$0.86$0.146.14$54.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 3Aug 7$0.05441.0%89.5%
$42.00Aug 3Aug 5$0.05419.2%122.5%
$42.50Aug 3Aug 5$0.05398.2%112.0%
$43.00Aug 3Aug 5$0.05377.6%106.2%
$43.50Aug 3Aug 5$0.05357.1%100.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0597.7%43.4%
$49.50Aug 3Aug 5$0.0693.0%44.4%
$59.50Aug 3Aug 14$0.07237.6%49.9%
$54.00Aug 3Aug 5$0.0881.9%41.6%
$50.00Aug 3Aug 5$0.1175.4%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.71% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.12$0.25$0.37$51.63$52.370.71%
$51.50Aug 3$0.42$0.05$0.47$51.03$51.970.91%
$52.50Aug 3$0.03$0.68$0.71$51.79$53.211.37%
$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$0.45$1.28$50.22$52.782.47%
$52.50Aug 5$0.34$0.99$1.33$51.17$53.832.56%
$50.50Aug 3$1.38$0.01$1.39$49.11$51.892.68%
$51.00Aug 5$1.17$0.29$1.46$49.54$52.462.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.25%)

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$0.03$0.02$0.05$50.95$52.55
$53.00$51.50Aug 3$0.02$0.05$0.07$51.43$53.07
$52.50$51.50Aug 3$0.03$0.05$0.08$51.42$52.58
$52.00$51.00Aug 3$0.12$0.02$0.14$50.86$52.14
$54.00$49.50Aug 5$0.09$0.07$0.16$49.34$54.16
$52.00$51.50Aug 3$0.12$0.05$0.17$51.33$52.17
$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. 121 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Aug 10$0.40$0.104.00$50.60$52.40
48/4850/51Sep 4$0.40$0.104.00$48.10$50.90
48/4852/52Sep 4$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
47/4850/51Sep 4$0.39$0.113.55$47.11$50.89
47/4852/52Sep 4$0.39$0.113.55$47.11$51.89
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 17$0.06$0.9415.67
$56.00$57.00$58.00Aug 17$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 12$0.09$0.9110.11
$45.50$46.00$46.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 17$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.06$0.9415.67
$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. 173 found (best net $-0.66, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.06$1.94
$58.50$60.001:2Sep 11-$0.53$0.97
$59.00$60.001:2Aug 12-$0.05$0.95
$60.00$61.001:2Aug 14-$0.06$0.94
$61.00$62.001:2Aug 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-$0.48$2.52
$54.00$52.001:2Aug 17-$0.31$1.69
$58.00$55.501:2Aug 12-$1.56$0.94
$45.00$44.001:2Aug 17-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.44%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.820.520.3%5.44%5.71%6973
$52.50Sep 11$2.590.491.2%4.99%6.23%5744
$52.00Sep 4$2.560.510.3%4.94%5.21%1021.0K
$53.00Sep 11$2.380.472.2%4.59%6.79%5636
$52.50Sep 4$2.340.491.2%4.51%5.75%7232
$52.00Aug 28$2.220.510.3%4.28%4.55%32352
$53.50Sep 11$2.180.443.2%4.20%7.37%4738
$53.00Sep 4$2.110.462.2%4.07%6.27%51115
$54.00Sep 11$2.000.414.1%3.86%7.98%4163
$52.50Aug 28$1.990.481.2%3.84%5.07%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 63,053
Total Puts 41,413
Put/Call Ratio 0.66
Net Difference 21,640

Prior's Put/Call Breakdown

Total Calls 56,760
Total Puts 40,007
Put/Call Ratio 0.70
Net Difference 16,753

Prior 7-Day Put/Call Summary

Total Calls 747,335
Total Puts 494,260
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