Tour v482
SLV
iShares Silver Trust
$51.86 -0.96%
(8/3 12:05) ◀
|
Monday, August 3, 2026 (12:10pm)
January 2026
|
▶ (8/3 12:15)
◀ 8/3 12:10 ▶

Option Volume

Detail
ℹ
Current (08/03 12:10pm) 115,636
Calls: 68,819 (60%)
Puts: 46,817 (40%)
Prior (07/31) 108,242
Calls: 65,225 (60%)
Puts: 43,017 (40%)
Current vs Prior +6.83%
Calls: +5.51% (Calls)
Puts: +8.83% (Puts)
Prior 7-Day Total 1,253,301
Calls: 753,611 (60%)
Puts: 499,690 (40%)
Prior 7-Day Average 179,043
Calls: 107,658 (60%)
Puts: 71,384 (40%)
Current vs Prior 7-Day Avg -35.41%
Calls: -36.08%
Puts: -34.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:10pm) $22.57M
Calls: $14.56M (65%)
Puts: $8.01M (35%)
Prior (07/31) $14.81M
Calls: $8.71M (59%)
Puts: $6.11M (41%)
Current vs Prior +52.39%
Calls: +67.28%
Puts: +31.16%
Prior 7-Day Total $201.16M
Calls: $125.72M (62%)
Puts: $75.44M (38%)
Prior 7-Day Average $28.74M
Calls: $17.96M (62%)
Puts: $10.78M (38%)
Current vs Prior 7-Day Avg -21.45%
Calls: -18.91%
Puts: -25.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:10pm) 0.68
Prior (07/31) 0.66
Current vs Prior +3.15%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +3.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:10pm) 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% | 2.87%4.11% | 6.29%7.19% | 12.63%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -43.63% | -19.55%+313.57% | +35.45%-11.60% | -0.55%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -53.53% | -28.00%+48.98% | +12.13%-20.00% | -4.63%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -43.63% | -19.55%+313.57% | +35.45%-11.60% | -0.55%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.53% | 3.33%
Calls: 19.05% | 3.66%
Puts: 8.00% | 2.99%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +24.82% | -72.02%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +4.59% | -69.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($14.56M). Elevated premium activity with dollar volume up 52% 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 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
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
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 428 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.860.87$0.871.1%1.6K0.491.1K
$42.00Aug 149.9010.05$9.981.5%--0.9875
$42.00Aug 109.8510.00$9.931.5%981.00--
$43.00Aug 219.009.15$9.071.7%--0.95112
$43.50Aug 78.358.50$8.431.8%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 1110.4510.60$10.521.4%10.86--
$61.00Sep 119.509.65$9.571.6%10.84--
$60.00Sep 118.608.75$8.681.7%30.8112
$60.00Sep 48.508.65$8.571.8%10.8414
$60.00Aug 288.358.50$8.431.8%--0.86275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2240.07261
$57.50Aug 70.050.06$0.0616.7%370.04644
$56.50Aug 70.060.07$0.0714.3%230.06713
$54.00Aug 50.080.09$0.0911.1%7240.111.3K
$56.00Aug 70.080.09$0.0911.1%1120.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 50.060.07$0.0714.3%2660.08233
$48.00Aug 70.080.09$0.0911.1%760.07742
$50.00Aug 50.100.12$0.1118.2%3650.13534
$48.50Aug 70.110.12$0.128.3%1140.091.1K
$49.00Aug 70.150.16$0.166.3%3400.12889

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.50Aug 310.3010.50$10.401.9%961.0019
$42.00Aug 39.8010.00$9.902.0%521.008
$42.50Aug 39.309.50$9.402.1%451.0010
$43.00Aug 38.809.00$8.902.2%451.0032
$43.50Aug 38.308.50$8.402.4%641.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 77.057.20$7.132.1%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
$61.00Aug 129.059.25$9.152.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 102.2K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.100.12$0.1118.2%8.4K0.381.1K
$51.50Aug 30.380.46$0.4219.0%4.6K0.801.2K
$52.00Aug 141.431.51$1.475.4%3.9K0.50240
$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 100.370.44$0.4117.1%4.6K0.2475
$47.00Aug 100.080.10$0.0922.2%4.0K0.068.1K
$50.00Aug 140.700.77$0.749.5%3.8K0.291.0K
$51.50Aug 30.040.06$0.0540.0%3.4K0.202.5K

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 342.9%, max 804.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28439.4%51.5%752.5%5220
$43.00Aug 3Aug 21395.8%52.4%656.0%45144
$44.00Aug 3Aug 28353.1%47.8%638.8%4559
$41.50Aug 3Aug 14462.2%62.9%634.5%10139
$42.50Aug 3Aug 14417.4%60.2%593.7%4599
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11439.4%48.6%804.2%--65
$43.00Aug 3Sep 11395.8%47.6%732.2%1557
$44.00Aug 3Sep 11353.1%46.2%663.7%578
$41.50Aug 3Aug 14462.2%62.9%634.5%--87
$45.00Aug 3Sep 11310.9%45.0%591.1%5115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 9.00, avg 2.08)

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$0.12$0.88$0.127.33$59.12
$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. 251 found (best R:R 15.67, avg 1.55)

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$2.66$2.66$0.347.82$49.66
$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
$44.00$52.00Aug 17$6.47$6.47$1.534.23$50.47
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$1.88$1.88$0.1215.67$60.12
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$61.00$60.00Sep 11$0.89$0.89$0.118.09$60.11
$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. 25 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 3Aug 5$0.07115.8%44.6%
$54.00Aug 3Aug 5$0.0885.6%41.6%
$49.50Aug 3Aug 5$0.1097.6%43.8%
$59.50Aug 3Aug 14$0.11269.3%49.8%
$53.50Aug 3Aug 5$0.1268.4%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Aug 3Aug 7$0.05164.3%49.7%
$49.50Aug 3Aug 5$0.0697.6%43.8%
$54.00Aug 3Aug 5$0.0785.6%41.6%
$57.00Aug 3Aug 7$0.08179.0%52.8%
$50.00Aug 3Aug 5$0.1079.2%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 0.69% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.11$0.25$0.36$51.64$52.360.69%
$51.50Aug 3$0.42$0.05$0.47$51.03$51.970.91%
$52.50Aug 3$0.03$0.67$0.70$51.80$53.201.35%
$51.00Aug 3$0.91$0.02$0.93$50.07$51.931.79%
$53.00Aug 3$0.02$1.12$1.14$51.86$54.142.20%
$52.00Aug 5$0.54$0.67$1.21$50.79$53.212.33%
$51.50Aug 5$0.82$0.44$1.26$50.24$52.762.43%
$52.50Aug 5$0.35$0.98$1.33$51.17$53.832.56%
$50.50Aug 3$1.39$0.01$1.40$49.10$51.902.70%
$51.00Aug 5$1.17$0.28$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 4.26%)

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$0.11$0.02$0.13$50.87$52.13
$52.00$51.50Aug 3$0.11$0.05$0.16$51.34$52.16
$54.00$49.50Aug 5$0.09$0.07$0.16$49.34$54.16
$53.50$49.50Aug 5$0.13$0.07$0.20$49.30$53.70
$54.00$50.00Aug 5$0.09$0.11$0.20$49.80$54.20
$53.50$50.00Aug 5$0.13$0.11$0.24$49.76$53.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 5.67, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/47Sep 11$1.70$0.305.67$42.30$46.70
50/5152/52Aug 10$0.40$0.104.00$50.60$51.90
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
50/5052/52Aug 10$0.39$0.113.55$50.11$51.89
51/5253/54Aug 17$0.78$0.223.55$51.22$53.78
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89
48/4851/52Sep 11$0.39$0.113.55$47.61$51.39
48/4851/52Sep 11$0.39$0.113.55$48.11$51.39
50/5152/52Aug 10$0.38$0.123.17$50.62$52.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$44.00$45.00$46.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 17$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$56.00$57.00$58.00Aug 10$0.07$0.9313.29
$54.00$55.00$56.00Sep 4$0.07$0.9313.29
$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 $-0.68, 166 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
$57.00$58.001:2Aug 17-$0.13$0.87
$60.00$61.001:2Aug 21-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.68$4.32
$57.00$54.001:2Aug 17-$0.39$2.61
$54.00$52.001:2Aug 17-$0.37$1.63
$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. 138 found (best yield 5.50%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.850.520.3%5.50%5.77%7573
$52.50Sep 11$2.620.491.2%5.05%6.29%6144
$52.00Sep 4$2.580.520.3%4.97%5.24%1041.0K
$53.00Sep 11$2.400.472.2%4.63%6.83%5636
$52.50Sep 4$2.350.491.2%4.53%5.77%7632
$52.00Aug 28$2.230.510.3%4.30%4.57%77352
$53.50Sep 11$2.200.443.2%4.24%7.40%4738
$53.00Sep 4$2.140.462.2%4.13%6.32%52115
$54.00Sep 11$2.020.424.1%3.90%8.02%4163
$52.50Aug 28$2.010.481.2%3.88%5.11%79360

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 68,819
Total Puts 46,817
Put/Call Ratio 0.68
Net Difference 22,002

Prior's Put/Call Breakdown

Total Calls 65,225
Total Puts 43,017
Put/Call Ratio 0.66
Net Difference 22,208

Prior 7-Day Put/Call Summary

Total Calls 753,611
Total Puts 499,690
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