Tour v482
SLV
iShares Silver Trust
$51.95 -0.79%
(8/3 12:25) ◀
|
Monday, August 3, 2026 (12:30pm)
January 2026
|
▶ (8/3 12:35)
◀ 8/3 12:30 ▶

Option Volume

Detail
ℹ
Current (08/03 12:30pm) 121,781
Calls: 72,491 (60%)
Puts: 49,290 (40%)
Prior (07/31) 114,062
Calls: 69,468 (61%)
Puts: 44,594 (39%)
Current vs Prior +6.77%
Calls: +4.35% (Calls)
Puts: +10.53% (Puts)
Prior 7-Day Total 1,258,536
Calls: 757,204 (60%)
Puts: 501,332 (40%)
Prior 7-Day Average 179,790
Calls: 108,172 (60%)
Puts: 71,618 (40%)
Current vs Prior 7-Day Avg -32.27%
Calls: -32.99%
Puts: -31.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:30pm) $24.68M
Calls: $15.44M (63%)
Puts: $9.25M (37%)
Prior (07/31) $16.35M
Calls: $9.80M (60%)
Puts: $6.54M (40%)
Current vs Prior +51.00%
Calls: +57.43%
Puts: +41.36%
Prior 7-Day Total $203.11M
Calls: $126.62M (62%)
Puts: $76.50M (38%)
Prior 7-Day Average $29.02M
Calls: $18.09M (62%)
Puts: $10.93M (38%)
Current vs Prior 7-Day Avg -14.93%
Calls: -14.67%
Puts: -15.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:30pm) 0.68
Prior (07/31) 0.64
Current vs Prior +5.92%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +3.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:30pm) 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 1.33% | 2.85%4.04% | 6.24%7.16% | 12.57%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -42.05% | -20.23%+307.04% | +34.39%-11.99% | -1.03%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -52.22% | -28.61%+46.62% | +11.25%-20.35% | -5.08%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -42.05% | -20.23%+307.04% | +34.39%-11.99% | -1.03%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.27% | 5.55%
Calls: 18.00% | 4.65%
Puts: 10.53% | 6.45%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +31.64% | -53.36%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +10.31% | -49.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($15.44M). Elevated premium activity with dollar volume up 51% 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
12:30BULLISHBULLISHBULLISH
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 434 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 145.205.25$5.231.0%640.9010
$48.00Aug 144.304.35$4.321.2%1240.85116
$44.00Aug 288.258.40$8.321.8%--0.9125
$42.00Aug 2810.1010.30$10.202.0%--0.9312
$42.00Aug 2110.0010.20$10.102.0%--0.96129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.700.71$0.711.4%4680.41203
$57.50Aug 286.056.15$6.101.6%--0.7923
$60.00Sep 118.558.70$8.631.7%30.8112
$60.00Sep 48.408.55$8.481.8%10.8314
$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. 148 found (avg $0.50, 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%7630.111.3K
$56.00Aug 70.080.09$0.0911.1%1140.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 70.080.09$0.0911.1%810.07742
$48.50Aug 70.110.12$0.128.3%1300.091.1K
$43.00Aug 210.110.13$0.1216.7%210.05287
$49.00Aug 70.140.16$0.1513.3%3430.12889
$44.00Aug 210.140.16$0.1513.3%50.06180

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
$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
$59.00Aug 76.957.15$7.052.8%81.0061
$60.00Aug 77.958.15$8.052.5%871.00161
$61.00Aug 78.959.15$9.052.2%51.0036
$62.00Aug 79.9510.15$10.052.0%331.0088
$60.00Aug 107.958.15$8.052.5%--1.0020

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 107.3K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.120.14$0.1315.4%9.3K0.441.1K
$51.50Aug 30.450.54$0.5018.0%4.7K0.851.2K
$52.00Aug 141.451.55$1.506.7%4.0K0.51240
$60.00Aug 210.210.24$0.2213.6%3.6K0.0981.5K
$53.00Aug 30.010.02$0.0250.0%2.5K0.066.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.320.37$0.3514.3%4.7K0.116.1K
$50.00Aug 100.370.42$0.4012.5%4.6K0.2375
$47.00Aug 100.070.09$0.0825.0%4.0K0.068.1K
$50.00Aug 140.680.75$0.729.7%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 353.1%, max 844.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28461.3%51.8%791.2%5620
$43.00Aug 3Aug 21415.8%52.2%696.8%45144
$44.00Aug 3Aug 28371.1%48.1%672.3%4559
$45.00Aug 3Sep 11327.2%45.2%624.4%709
$42.50Aug 3Aug 14438.1%60.6%623.0%4699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11461.3%48.9%844.2%--65
$43.00Aug 3Sep 11415.8%47.5%775.3%1557
$44.00Aug 3Sep 11371.1%46.2%702.8%578
$45.00Aug 3Sep 11327.2%45.2%624.4%5115
$61.00Aug 3Sep 11323.9%46.4%598.1%541

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 8.09, avg 2.04)

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$0.17$0.83$0.174.88$55.17
$57.00$58.00Sep 11$0.18$0.82$0.184.56$57.18
$54.00$54.50Aug 12$0.10$0.40$0.104.00$54.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$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
$45.00$44.00Sep 11$0.13$0.87$0.136.69$44.87
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 15.67, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$44.00$45.00Aug 28$0.89$0.89$0.118.09$44.89
$47.00$50.00Aug 10$2.66$2.66$0.347.82$49.66
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$44.00$52.00Aug 17$6.51$6.51$1.494.37$50.51
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Sep 4$1.87$1.87$0.1314.38$60.13
$58.00$55.50Aug 12$2.32$2.32$0.1812.89$55.68
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$61.00$60.00Sep 11$0.90$0.90$0.109.00$60.10
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.21, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.07104.6%44.1%
$54.00Aug 3Aug 5$0.0886.6%40.7%
$50.00Aug 3Aug 5$0.1085.4%42.6%
$59.50Aug 3Aug 14$0.11278.1%49.4%
$53.50Aug 3Aug 5$0.1368.6%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 3Aug 5$0.07120.8%44.4%
$50.00Aug 3Aug 5$0.0985.4%42.6%
$54.00Aug 3Aug 5$0.0986.6%40.7%
$53.50Aug 3Aug 5$0.1368.6%39.0%
$50.50Aug 3Aug 5$0.1665.9%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 0.62% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.13$0.19$0.32$51.68$52.320.62%
$51.50Aug 3$0.50$0.04$0.54$50.96$52.041.04%
$52.50Aug 3$0.04$0.59$0.63$51.87$53.131.21%
$51.00Aug 3$0.95$0.02$0.97$50.03$51.971.87%
$53.00Aug 3$0.02$1.06$1.08$51.92$54.082.08%
$52.00Aug 5$0.57$0.62$1.19$50.81$53.192.29%
$51.50Aug 5$0.86$0.41$1.27$50.23$52.772.44%
$52.50Aug 5$0.36$0.91$1.27$51.23$53.772.44%
$50.50Aug 3$1.46$0.01$1.47$49.03$51.972.83%
$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 4.23%)

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$0.13$0.02$0.15$50.85$52.15
$54.00$49.50Aug 5$0.09$0.06$0.15$49.35$54.15
$52.00$51.50Aug 3$0.13$0.04$0.17$51.33$52.17
$54.00$50.00Aug 5$0.09$0.10$0.19$49.81$54.19
$53.50$49.50Aug 5$0.14$0.06$0.20$49.30$53.70
$53.50$50.00Aug 5$0.14$0.10$0.24$49.76$53.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
48/4851/52Sep 11$0.40$0.104.00$48.10$51.40
51/5253/54Aug 17$0.79$0.213.76$51.21$53.79
50/5152/53Aug 17$0.78$0.223.55$50.22$52.78
47/4851/52Sep 4$0.39$0.113.55$47.11$51.39
48/4851/52Sep 4$0.38$0.123.17$47.62$51.38
48/4852/52Sep 4$0.38$0.123.17$48.12$51.88
50/5052/52Aug 10$0.37$0.132.85$50.13$51.87
47/4852/52Sep 4$0.37$0.132.85$47.13$51.87
48/4851/52Sep 11$0.37$0.132.85$47.63$51.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 12$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
$54.00$55.00$56.00Aug 17$0.07$0.9313.29
$49.00$50.00$51.00Aug 12$0.09$0.9110.11
$46.50$47.00$47.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 10$0.05$0.9519.00
$58.00$60.00$62.00Sep 4$0.12$1.8815.67
$48.00$49.00$50.00Aug 17$0.08$0.9211.50
$54.00$55.00$56.00Aug 10$0.09$0.9110.11
$53.50$54.00$54.50Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.63, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.03$1.97
$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
$59.00$60.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.63$4.37
$57.00$54.001:2Aug 17-$0.36$2.64
$54.00$52.001:2Aug 17-$0.31$1.69
$58.00$55.501:2Aug 12-$1.46$1.04
$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 5.52%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Sep 11$2.870.520.1%5.52%5.62%9873
$52.50Sep 11$2.640.501.1%5.08%6.14%6644
$52.00Sep 4$2.610.520.1%5.02%5.12%1041.0K
$53.00Sep 11$2.430.472.0%4.68%6.70%7436
$52.50Sep 4$2.370.491.1%4.56%5.62%8832
$52.00Aug 28$2.270.520.1%4.37%4.47%82352
$53.50Sep 11$2.220.453.0%4.27%7.26%7938
$53.00Sep 4$2.160.462.0%4.16%6.18%52115
$54.00Sep 11$2.040.424.0%3.93%7.87%5763
$52.50Aug 28$2.030.481.1%3.91%4.97%83360

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 72,491
Total Puts 49,290
Put/Call Ratio 0.68
Net Difference 23,201

Prior's Put/Call Breakdown

Total Calls 69,468
Total Puts 44,594
Put/Call Ratio 0.64
Net Difference 24,874

Prior 7-Day Put/Call Summary

Total Calls 757,204
Total Puts 501,332
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