Tour v482
SLV
iShares Silver Trust
$51.94 -0.80%
(8/3 11:55) ◀
|
Monday, August 3, 2026 (12:00pm)
January 2026
|
▶ (8/3 12:05)
◀ 8/3 12:00 ▶

Option Volume

Detail
ℹ
Current (08/03 12:00pm) 113,332
Calls: 67,220 (59%)
Puts: 46,112 (41%)
Prior (07/31) 104,747
Calls: 63,406 (61%)
Puts: 41,341 (39%)
Current vs Prior +8.20%
Calls: +6.02% (Calls)
Puts: +11.54% (Puts)
Prior 7-Day Total 1,250,220
Calls: 751,510 (60%)
Puts: 498,710 (40%)
Prior 7-Day Average 178,602
Calls: 107,358 (60%)
Puts: 71,244 (40%)
Current vs Prior 7-Day Avg -36.55%
Calls: -37.39%
Puts: -35.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:00pm) $21.80M
Calls: $14.16M (65%)
Puts: $7.63M (35%)
Prior (07/31) $13.77M
Calls: $8.01M (58%)
Puts: $5.76M (42%)
Current vs Prior +58.35%
Calls: +76.84%
Puts: +32.62%
Prior 7-Day Total $200.26M
Calls: $125.31M (63%)
Puts: $74.95M (37%)
Prior 7-Day Average $28.61M
Calls: $17.90M (63%)
Puts: $10.71M (37%)
Current vs Prior 7-Day Avg -23.81%
Calls: -20.88%
Puts: -28.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:00pm) 0.69
Prior (07/31) 0.65
Current vs Prior +5.21%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +4.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:00pm) 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% | 2.85%4.08% | 6.26%7.16% | 12.67%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -42.88% | -20.22%+311.00% | +34.83%-11.97% | -0.25%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -52.91% | -28.59%+48.05% | +11.62%-20.33% | -4.34%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -42.88% | -20.22%+311.00% | +34.83%-11.97% | -0.25%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.59% | 4.14%
Calls: 14.89% | 3.53%
Puts: 14.29% | 4.76%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +34.59% | -65.21%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +12.78% | -62.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($14.16M). Elevated premium activity with dollar volume up 58% 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 BULLISH
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
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
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 415 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 287.357.45$7.401.4%10.8813
$42.00Aug 59.8510.00$9.931.5%311.0051
$42.50Aug 59.359.50$9.431.6%311.00--
$47.00Sep 116.056.15$6.101.6%400.7818
$43.00Aug 58.859.00$8.931.7%71.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 410.3010.45$10.381.4%10.884
$58.00Aug 286.506.60$6.551.5%--0.81129
$60.00Sep 48.458.60$8.521.8%10.8414
$60.00Aug 288.308.45$8.381.8%--0.87275
$62.00Sep 1110.3510.55$10.451.9%10.86--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2230.07261
$56.50Aug 70.060.07$0.0714.3%230.06713
$56.00Aug 70.080.09$0.0911.1%1120.073.0K
$55.50Aug 70.100.11$0.119.1%1660.093.9K
$56.00Aug 100.110.13$0.1216.7%180.0950
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 50.060.07$0.0714.3%2660.08233
$47.50Aug 70.060.07$0.0714.3%800.05335
$48.00Aug 70.080.09$0.0911.1%760.07742
$50.00Aug 50.100.11$0.119.1%3650.12534
$48.50Aug 70.100.12$0.1118.2%810.091.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 39.8010.00$9.902.0%521.008
$42.50Aug 39.309.50$9.402.1%391.0010
$43.00Aug 38.809.00$8.902.2%391.0032
$43.50Aug 38.308.50$8.402.4%641.007
$44.00Aug 37.808.00$7.902.5%451.0034
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%51.0036
$62.00Aug 710.0010.20$10.102.0%331.0088
$61.50Aug 39.509.70$9.602.1%430.99--

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 100.3K, top 8.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.130.15$0.1414.3%8.2K0.431.1K
$51.50Aug 30.430.50$0.4714.9%4.6K0.831.2K
$52.00Aug 141.451.52$1.494.7%3.9K0.51240
$60.00Aug 210.210.24$0.2213.6%3.6K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%2.4K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.330.37$0.3511.4%4.7K0.116.1K
$50.00Aug 100.390.44$0.4211.9%4.6K0.2475
$47.00Aug 100.070.10$0.0933.3%4.0K0.068.1K
$50.00Aug 140.700.77$0.749.5%3.8K0.291.0K
$51.50Aug 30.030.05$0.0450.0%3.4K0.172.5K

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 324.1%, max 788.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28432.6%51.6%738.2%5220
$43.00Aug 3Aug 21389.9%52.5%643.2%39144
$44.00Aug 3Aug 28347.9%47.9%626.4%4559
$45.00Aug 3Sep 11306.6%45.0%581.9%249
$42.50Aug 3Aug 14410.9%60.4%580.3%3999
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11432.6%48.7%788.6%--65
$43.00Aug 3Sep 11389.9%47.5%720.9%1557
$44.00Aug 3Sep 11347.9%46.2%653.4%578
$45.00Aug 3Sep 11306.6%45.0%581.9%1115
$43.50Aug 3Aug 14368.8%56.0%558.2%11162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 9.00, avg 2.07)

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
$59.00$60.00Sep 11$0.13$0.87$0.136.69$59.13
$55.00$56.00Aug 17$0.17$0.83$0.174.88$55.17
$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
$45.00$44.00Sep 11$0.12$0.88$0.127.33$44.88
$48.00$47.00Aug 17$0.13$0.87$0.136.69$47.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 13.29, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.83$1.83$0.1710.76$43.83
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$47.00$50.00Aug 10$2.63$2.63$0.377.11$49.63
$45.00$47.00Aug 28$1.72$1.72$0.286.14$46.72
$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$1.86$1.86$0.1413.29$60.14
$58.00$55.50Aug 12$2.32$2.32$0.1812.89$55.68
$62.00$61.00Sep 11$0.90$0.90$0.109.00$61.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$58.00Sep 4$1.74$1.74$0.266.69$58.26

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
$48.00Aug 3Aug 5$0.05184.0%50.3%
$49.00Aug 3Aug 5$0.05115.4%45.1%
$49.50Aug 3Aug 5$0.0797.5%44.4%
$46.50Aug 3Aug 7$0.08245.6%52.4%
$54.00Aug 3Aug 5$0.0882.0%41.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.0598.3%42.8%
$56.50Aug 3Aug 7$0.05159.3%49.2%
$59.50Aug 3Aug 14$0.05242.2%49.5%
$49.50Aug 3Aug 5$0.0697.5%44.4%
$54.00Aug 3Aug 5$0.0982.0%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.67% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.14$0.21$0.35$51.65$52.350.67%
$51.50Aug 3$0.47$0.04$0.51$50.99$52.010.98%
$52.50Aug 3$0.04$0.61$0.65$51.85$53.151.25%
$51.00Aug 3$0.92$0.02$0.94$50.06$51.941.81%
$53.00Aug 3$0.02$1.10$1.12$51.88$54.122.16%
$52.00Aug 5$0.56$0.63$1.19$50.81$53.192.29%
$51.50Aug 5$0.85$0.41$1.26$50.24$52.762.43%
$52.50Aug 5$0.36$0.93$1.29$51.21$53.792.48%
$50.50Aug 3$1.42$0.01$1.43$49.07$51.932.75%
$51.00Aug 5$1.21$0.26$1.47$49.53$52.472.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.30%)

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$0.04$0.06$51.44$53.06
$52.50$51.50Aug 3$0.04$0.04$0.08$51.42$52.58
$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$0.04$0.18$51.32$52.18
$54.00$50.00Aug 5$0.09$0.11$0.20$49.80$54.20
$53.50$49.50Aug 5$0.15$0.07$0.22$49.28$53.72
$53.50$50.00Aug 5$0.15$0.11$0.26$49.74$53.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 6.41, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/47Sep 11$1.73$0.276.41$42.27$46.73
48/4850/51Sep 4$0.40$0.104.00$48.10$50.90
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
50/5152/52Aug 10$0.39$0.113.55$50.61$52.39
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
50/5052/52Aug 10$0.38$0.123.17$50.12$51.88
51/5253/54Aug 17$0.76$0.243.17$51.24$53.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
$53.00$54.00$55.00Aug 17$0.07$0.9313.29
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.06$0.9415.67
$46.00$47.00$48.00Aug 17$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-0.61, 170 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
$60.00$61.001:2Aug 14-$0.06$0.94
$61.00$62.001:2Aug 14-$0.08$0.92
$57.00$58.001:2Aug 17-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.61$4.39
$57.00$54.001:2Aug 17-$0.41$2.59
$54.00$52.001:2Aug 17-$0.31$1.69
$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. 138 found (best yield 5.51%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.860.520.1%5.51%5.62%7173
$52.50Sep 11$2.630.491.1%5.06%6.14%5744
$52.00Sep 4$2.600.520.1%5.01%5.12%1041.0K
$53.00Sep 11$2.420.472.0%4.66%6.70%5636
$52.50Sep 4$2.380.491.1%4.58%5.66%7632
$52.00Aug 28$2.260.520.1%4.35%4.47%71352
$53.50Sep 11$2.210.443.0%4.25%7.26%4738
$53.00Sep 4$2.150.462.0%4.14%6.18%52115
$52.50Aug 28$2.030.481.1%3.91%4.99%79360
$54.00Sep 11$2.030.424.0%3.91%7.87%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 67,220
Total Puts 46,112
Put/Call Ratio 0.69
Net Difference 21,108

Prior's Put/Call Breakdown

Total Calls 63,406
Total Puts 41,341
Put/Call Ratio 0.65
Net Difference 22,065

Prior 7-Day Put/Call Summary

Total Calls 751,510
Total Puts 498,710
Average Put/Call Ratio 0.66
Ratio Trend Rising

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