Tour v482
SLV
iShares Silver Trust
$51.96 -0.77%
(8/3 12:20) ◀
|
Monday, August 3, 2026 (12:25pm)
January 2026
|
▶ (8/3 12:30)
◀ 8/3 12:25 ▶

Option Volume

Detail
ℹ
Current (08/03 12:25pm) 119,864
Calls: 71,735 (60%)
Puts: 48,129 (40%)
Prior (07/31) 111,780
Calls: 67,711 (61%)
Puts: 44,069 (39%)
Current vs Prior +7.23%
Calls: +5.94% (Calls)
Puts: +9.21% (Puts)
Prior 7-Day Total 1,257,031
Calls: 756,127 (60%)
Puts: 500,904 (40%)
Prior 7-Day Average 179,575
Calls: 108,018 (60%)
Puts: 71,557 (40%)
Current vs Prior 7-Day Avg -33.25%
Calls: -33.59%
Puts: -32.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:25pm) $24.12M
Calls: $15.22M (63%)
Puts: $8.90M (37%)
Prior (07/31) $15.99M
Calls: $9.50M (59%)
Puts: $6.49M (41%)
Current vs Prior +50.83%
Calls: +60.19%
Puts: +37.11%
Prior 7-Day Total $202.61M
Calls: $126.40M (62%)
Puts: $76.21M (38%)
Prior 7-Day Average $28.94M
Calls: $18.06M (62%)
Puts: $10.89M (38%)
Current vs Prior 7-Day Avg -16.67%
Calls: -15.69%
Puts: -18.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:25pm) 0.67
Prior (07/31) 0.65
Current vs Prior +3.09%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +2.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:25pm) 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%4.04% | 6.24%7.16% | 12.63%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -43.74% | -19.71%+306.97% | +34.36%-12.00% | -0.59%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -53.62% | -28.14%+46.60% | +11.23%-20.36% | -4.66%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -43.74% | -19.71%+306.97% | +34.36%-12.00% | -0.59%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.68% | 3.34%
Calls: 12.24% | 3.45%
Puts: 11.11% | 3.23%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +7.75% | -71.93%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -9.71% | -69.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($15.22M). Elevated premium activity with dollar volume up 51% vs prior. Bullish P/C ratio of 0.67. 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
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
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 437 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 149.459.60$9.521.6%--1.0089
$46.00Aug 146.106.20$6.151.6%1580.9246
$47.00Sep 116.056.15$6.101.6%420.7818
$47.00Sep 45.855.95$5.901.7%280.80--
$44.00Aug 288.258.40$8.321.8%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 118.558.70$8.631.7%30.8112
$60.00Aug 148.058.20$8.131.8%620.95158
$60.00Aug 78.008.15$8.071.9%870.98161
$62.00Sep 1110.3510.55$10.451.9%10.86--
$62.00Sep 410.2510.45$10.351.9%10.884

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2280.07261
$57.00Aug 70.050.06$0.0616.7%980.053.7K
$56.50Aug 70.060.07$0.0714.3%280.06713
$54.00Aug 50.080.09$0.0911.1%7620.111.3K
$56.00Aug 70.080.09$0.0911.1%1130.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 50.060.07$0.0714.3%2680.07233
$47.50Aug 70.060.07$0.0714.3%1240.05335
$48.00Aug 70.080.09$0.0911.1%810.07742
$50.00Aug 50.100.11$0.119.1%3660.12534
$48.50Aug 70.110.12$0.128.3%1140.091.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 39.8510.05$9.952.0%561.008
$42.50Aug 39.359.55$9.452.1%461.0010
$43.00Aug 38.859.05$8.952.2%451.0032
$43.50Aug 38.358.55$8.452.4%641.007
$44.00Aug 37.858.05$7.952.5%451.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 38.458.65$8.552.3%360.99--
$61.00Aug 38.959.15$9.052.2%510.991
$61.50Aug 39.459.65$9.552.1%560.99--
$62.00Aug 39.9510.15$10.052.0%620.99--
$60.50Aug 58.458.65$8.552.3%30.993

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 105.6K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.120.13$0.137.7%9.2K0.431.1K
$51.50Aug 30.460.52$0.4912.2%4.7K0.851.2K
$52.00Aug 141.441.54$1.496.7%3.9K0.51240
$60.00Aug 210.210.23$0.229.1%3.6K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%2.5K0.056.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.330.37$0.3511.4%4.7K0.116.1K
$50.00Aug 100.370.43$0.4015.0%4.6K0.2475
$47.00Aug 100.070.09$0.0825.0%4.0K0.068.1K
$50.00Aug 140.680.76$0.7211.1%3.8K0.291.0K
$51.50Aug 30.030.04$0.0425.0%3.5K0.152.5K

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 343.6%, max 831.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28456.0%51.6%783.3%5620
$43.00Aug 3Aug 21411.1%52.0%690.1%45144
$44.00Aug 3Aug 28366.9%47.9%665.7%4559
$42.50Aug 3Aug 14433.2%60.4%617.4%4699
$45.00Aug 3Sep 11323.4%45.3%614.2%709
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11456.0%48.9%831.9%--65
$43.00Aug 3Sep 11411.1%47.6%764.5%1557
$44.00Aug 3Sep 11366.9%46.4%690.8%578
$45.00Aug 3Sep 11323.4%45.3%614.2%5115
$43.50Aug 3Aug 14388.8%56.0%594.2%11162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 17$0.11$0.89$0.118.09$56.11
$59.00$60.00Sep 11$0.13$0.87$0.136.69$59.13
$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
$52.00$52.50Aug 3$0.10$0.40$0.104.00$52.10
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
$48.00$47.00Aug 17$0.12$0.88$0.127.33$47.88
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$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. 250 found (best R:R 15.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$50.00Aug 10$2.67$2.67$0.338.09$49.67
$47.00$48.00Aug 21$0.85$0.85$0.155.67$47.85
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$45.00$47.00Sep 11$1.63$1.63$0.374.41$46.63
$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$1.85$1.85$0.1512.33$60.15
$62.00$61.00Sep 11$0.90$0.90$0.109.00$61.10
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28

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$0.07122.0%45.5%
$54.00Aug 3Aug 5$0.0885.8%40.8%
$50.00Aug 3Aug 5$0.1184.3%42.4%
$59.50Aug 3Aug 14$0.11254.6%49.7%
$53.50Aug 3Aug 5$0.1368.0%39.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 3Aug 5$0.05135.8%47.0%
$49.50Aug 3Aug 5$0.06103.2%44.0%
$56.50Aug 3Aug 7$0.07167.2%49.1%
$55.00Aug 3Aug 5$0.08119.6%44.4%
$50.00Aug 3Aug 5$0.1084.3%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 0.60% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.13$0.18$0.31$51.69$52.310.60%
$51.50Aug 3$0.49$0.04$0.53$50.97$52.031.02%
$52.50Aug 3$0.03$0.60$0.63$51.87$53.131.21%
$51.00Aug 3$0.92$0.02$0.94$50.06$51.941.81%
$53.00Aug 3$0.02$1.08$1.10$51.90$54.102.12%
$52.00Aug 5$0.58$0.62$1.20$50.80$53.202.31%
$52.50Aug 5$0.36$0.91$1.27$51.23$53.772.44%
$51.50Aug 5$0.87$0.41$1.28$50.22$52.782.46%
$51.00Aug 5$1.20$0.26$1.46$49.54$52.462.81%
$50.50Aug 3$1.46$0.01$1.47$49.03$51.972.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.26%)

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$0.04$0.06$51.44$53.06
$52.50$51.50Aug 3$0.03$0.04$0.07$51.43$52.57
$52.00$51.00Aug 3$0.13$0.02$0.15$50.85$52.15
$54.00$49.50Aug 5$0.09$0.07$0.16$49.34$54.16
$52.00$51.50Aug 3$0.13$0.04$0.17$51.33$52.17
$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. 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
48/4850/50Sep 11$0.40$0.104.00$47.60$50.40
48/4850/51Sep 11$0.40$0.104.00$47.60$50.90
50/5152/52Aug 10$0.39$0.113.55$50.61$52.39
51/5253/54Aug 17$0.78$0.223.55$51.22$53.78
47/4850/50Sep 11$0.39$0.113.55$47.11$50.39
47/4850/51Sep 11$0.39$0.113.55$47.11$50.89
50/5152/53Aug 17$0.77$0.233.35$50.23$52.77
48/4852/52Sep 4$0.38$0.123.17$47.62$51.88
48/4851/52Sep 4$0.38$0.123.17$48.12$51.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 10$0.05$0.9519.00
$56.00$57.00$58.00Aug 10$0.05$0.9519.00
$46.00$47.00$48.00Aug 17$0.05$0.9519.00
$47.00$48.00$49.00Aug 17$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00

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 $-0.63, 169 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
$61.00$62.001:2Aug 21-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.63$4.37
$57.00$54.001:2Aug 17-$0.35$2.65
$54.00$52.001:2Aug 17-$0.32$1.68
$58.00$55.501:2Aug 12-$1.45$1.05
$46.00$45.001:2Aug 12-$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$2.860.520.1%5.50%5.58%9873
$52.50Sep 11$2.630.501.0%5.06%6.10%6544
$52.00Sep 4$2.600.520.1%5.00%5.08%1041.0K
$53.00Sep 11$2.420.472.0%4.66%6.66%5836
$52.50Sep 4$2.360.491.0%4.54%5.58%8232
$52.00Aug 28$2.250.520.1%4.33%4.41%77352
$53.50Sep 11$2.210.443.0%4.25%7.22%4738
$53.00Sep 4$2.150.462.0%4.14%6.14%52115
$52.50Aug 28$2.020.481.0%3.89%4.93%80360
$54.00Sep 11$2.020.423.9%3.89%7.81%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 71,735
Total Puts 48,129
Put/Call Ratio 0.67
Net Difference 23,606

Prior's Put/Call Breakdown

Total Calls 67,711
Total Puts 44,069
Put/Call Ratio 0.65
Net Difference 23,642

Prior 7-Day Put/Call Summary

Total Calls 756,127
Total Puts 500,904
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