Tour v482
SLV
iShares Silver Trust
$51.93 -0.83%
(8/3 12:00) ◀
|
Monday, August 3, 2026 (12:05pm)
January 2026
|
▶ (8/3 12:10)
◀ 8/3 12:05 ▶

Option Volume

Detail
ℹ
Current (08/03 12:05pm) 114,629
Calls: 68,142 (59%)
Puts: 46,487 (41%)
Prior (07/31) 105,558
Calls: 64,017 (61%)
Puts: 41,541 (39%)
Current vs Prior +8.59%
Calls: +6.44% (Calls)
Puts: +11.91% (Puts)
Prior 7-Day Total 1,252,004
Calls: 752,689 (60%)
Puts: 499,315 (40%)
Prior 7-Day Average 178,857
Calls: 107,527 (60%)
Puts: 71,330 (40%)
Current vs Prior 7-Day Avg -35.91%
Calls: -36.63%
Puts: -34.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:05pm) $22.16M
Calls: $14.33M (65%)
Puts: $7.84M (35%)
Prior (07/31) $14.18M
Calls: $8.36M (59%)
Puts: $5.82M (41%)
Current vs Prior +56.34%
Calls: +71.39%
Puts: +34.71%
Prior 7-Day Total $200.79M
Calls: $125.56M (63%)
Puts: $75.24M (37%)
Prior 7-Day Average $28.68M
Calls: $17.94M (63%)
Puts: $10.75M (37%)
Current vs Prior 7-Day Avg -22.73%
Calls: -20.11%
Puts: -27.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:05pm) 0.68
Prior (07/31) 0.65
Current vs Prior +5.13%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +3.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:05pm) 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 1.27% | 2.85%4.08% | 6.30%7.20% | 12.63%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -44.54% | -20.20%+311.08% | +35.68%-11.48% | -0.54%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -54.28% | -28.58%+48.08% | +12.32%-19.89% | -4.61%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -44.54% | -20.20%+311.08% | +35.68%-11.48% | -0.54%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.09% | 2.76%
Calls: 6.67% | 2.35%
Puts: 9.52% | 3.17%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -25.37% | -76.81%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -37.46% | -75.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($14.33M). Elevated premium activity with dollar volume up 56% 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
12:05BULLISHBULLISHBULLISH
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 426 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.900.91$0.911.1%1.5K0.501.1K
$42.00Aug 39.8510.00$9.931.5%521.008
$42.50Aug 39.359.50$9.431.6%451.0010
$43.00Aug 148.959.10$9.021.7%--0.9768
$43.00Aug 38.859.00$8.931.7%451.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 1110.4010.55$10.481.4%10.86--
$62.00Sep 410.3010.45$10.381.4%10.884
$62.00Aug 310.0010.15$10.071.5%520.99--
$58.00Aug 286.506.60$6.551.5%--0.81129
$61.50Aug 39.509.65$9.571.6%440.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2230.07261
$57.50Aug 70.050.06$0.0616.7%370.04644
$54.00Aug 50.080.09$0.0911.1%7230.111.3K
$56.00Aug 70.080.09$0.0911.1%1120.073.0K
$55.50Aug 70.100.11$0.119.1%1760.093.9K
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 50.100.11$0.119.1%3650.12534
$48.50Aug 70.100.12$0.1118.2%1040.091.1K
$49.00Aug 70.140.16$0.1513.3%3380.12889

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 39.8510.00$9.931.5%521.008
$42.50Aug 39.359.50$9.431.6%451.0010
$43.00Aug 38.859.00$8.931.7%451.0032
$43.50Aug 38.358.50$8.431.8%641.007
$44.00Aug 37.858.00$7.931.9%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
$61.00Aug 129.009.20$9.102.2%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 101.4K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.130.14$0.147.1%8.4K0.431.1K
$51.50Aug 30.430.46$0.456.7%4.6K0.841.2K
$52.00Aug 141.451.54$1.506.0%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 100.370.44$0.4117.1%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 30.030.04$0.0425.0%3.4K0.162.5K

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 326.3%, max 799.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28437.9%51.6%748.2%5220
$43.00Aug 3Aug 21394.8%52.5%652.2%45144
$44.00Aug 3Aug 28352.3%47.9%635.1%4559
$42.50Aug 3Aug 14416.0%60.4%588.6%4599
$45.00Aug 3Sep 11310.5%45.1%587.9%259
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11437.9%48.7%799.0%--65
$43.00Aug 3Sep 11394.8%47.7%727.6%1557
$44.00Aug 3Sep 11352.3%46.4%659.7%578
$45.00Aug 3Sep 11310.5%45.1%587.9%5115
$43.50Aug 3Aug 14373.4%56.0%566.3%11162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 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
$57.00$58.00Sep 11$0.17$0.83$0.174.88$57.17
$55.00$56.00Aug 17$0.18$0.82$0.184.56$55.18
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. 254 found (best R:R 19.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.90$1.90$0.1019.00$43.90
$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$0.85$0.85$0.155.67$47.85
$44.00$52.00Aug 17$6.46$6.46$1.544.19$50.46
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
$56.00$55.00Aug 10$0.90$0.90$0.109.00$55.10
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$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. 23 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 3Aug 7$0.07248.7%52.5%
$49.50Aug 3Aug 5$0.0798.9%44.5%
$54.00Aug 3Aug 5$0.0882.8%40.9%
$50.00Aug 3Aug 5$0.1180.6%42.7%
$59.50Aug 3Aug 14$0.11245.0%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.0698.9%44.5%
$59.50Aug 3Aug 14$0.07245.0%49.6%
$54.00Aug 3Aug 5$0.0882.8%40.9%
$50.00Aug 3Aug 5$0.1080.6%42.7%
$53.50Aug 3Aug 5$0.1465.7%39.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 0.67% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.14$0.21$0.35$51.65$52.350.67%
$51.50Aug 3$0.45$0.04$0.49$51.01$51.990.94%
$52.50Aug 3$0.04$0.60$0.64$51.86$53.141.23%
$51.00Aug 3$0.93$0.02$0.95$50.05$51.951.83%
$53.00Aug 3$0.02$1.09$1.11$51.89$54.112.14%
$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$1.43$0.01$1.44$49.06$51.942.77%
$51.00Aug 5$1.21$0.27$1.48$49.52$52.482.85%

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$0.14$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. 116 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
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
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
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
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
48/4851/52Sep 4$0.39$0.113.55$47.61$51.39
47/4850/51Sep 11$0.39$0.113.55$47.11$50.89
50/5052/52Aug 10$0.38$0.123.17$50.12$51.88

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
$45.00$46.00$47.00Aug 10$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
$54.00$55.00$56.00Aug 17$0.06$0.9415.67
$55.00$56.00$57.00Aug 17$0.07$0.9313.29
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
$46.00$47.00$48.00Aug 17$0.06$0.9415.67
$58.00$60.00$62.00Sep 4$0.12$1.8815.67
$60.00$61.00$62.00Sep 11$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. 173 found (best net $-0.58, 167 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-$0.58$4.42
$57.00$54.001:2Aug 17-$0.39$2.61
$54.00$52.001:2Aug 17-$0.33$1.67
$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%5.64%7173
$52.50Sep 11$2.640.501.1%5.08%6.18%5744
$52.00Sep 4$2.610.520.1%5.03%5.16%1041.0K
$53.00Sep 11$2.430.472.1%4.68%6.74%5636
$52.50Sep 4$2.380.491.1%4.58%5.68%7632
$52.00Aug 28$2.270.520.1%4.37%4.51%71352
$53.50Sep 11$2.220.443.0%4.27%7.30%4738
$53.00Sep 4$2.160.462.1%4.16%6.22%52115
$54.00Sep 11$2.040.424.0%3.93%7.91%4163
$52.50Aug 28$2.030.481.1%3.91%5.01%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 68,142
Total Puts 46,487
Put/Call Ratio 0.68
Net Difference 21,655

Prior's Put/Call Breakdown

Total Calls 64,017
Total Puts 41,541
Put/Call Ratio 0.65
Net Difference 22,476

Prior 7-Day Put/Call Summary

Total Calls 752,689
Total Puts 499,315
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