Tour v482
SLV
iShares Silver Trust
$52.09 -0.51%
(8/3 12:40) ◀
|
Monday, August 3, 2026 (12:45pm)
January 2026
|
▶ (8/3 12:50)
◀ 8/3 12:45 ▶

Option Volume

Detail
ℹ
Current (08/03 12:45pm) 130,001
Calls: 78,905 (61%)
Puts: 51,096 (39%)
Prior (07/31) 121,114
Calls: 74,418 (61%)
Puts: 46,696 (39%)
Current vs Prior +7.34%
Calls: +6.03% (Calls)
Puts: +9.42% (Puts)
Prior 7-Day Total 1,267,199
Calls: 763,393 (60%)
Puts: 503,806 (40%)
Prior 7-Day Average 181,028
Calls: 109,056 (60%)
Puts: 71,972 (40%)
Current vs Prior 7-Day Avg -28.19%
Calls: -27.65%
Puts: -29.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:45pm) $25.97M
Calls: $16.36M (63%)
Puts: $9.61M (37%)
Prior (07/31) $17.31M
Calls: $10.39M (60%)
Puts: $6.93M (40%)
Current vs Prior +50.02%
Calls: +57.55%
Puts: +38.72%
Prior 7-Day Total $204.64M
Calls: $127.58M (62%)
Puts: $77.06M (38%)
Prior 7-Day Average $29.23M
Calls: $18.23M (62%)
Puts: $11.01M (38%)
Current vs Prior 7-Day Avg -11.16%
Calls: -10.22%
Puts: -12.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:45pm) 0.65
Prior (07/31) 0.63
Current vs Prior +3.20%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:45pm) 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 1.21% | 2.78%4.03% | 6.20%7.12% | 12.57%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -47.23% | -22.06%+305.95% | +33.61%-12.46% | -0.99%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -56.50% | -30.24%+46.23% | +10.61%-20.78% | -5.05%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -47.23% | -22.06%+305.95% | +33.61%-12.46% | -0.99%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.77% | 5.27%
Calls: 11.11% | 3.13%
Puts: 24.44% | 7.41%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +63.93% | -55.71%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +37.36% | -52.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($16.36M). Elevated premium activity with dollar volume up 50% vs prior. Bullish P/C ratio of 0.65. 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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
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 436 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.0010.15$10.071.5%561.008
$42.50Aug 39.509.65$9.571.6%461.0010
$43.00Aug 39.009.15$9.071.7%451.0032
$46.50Aug 215.956.05$6.001.7%260.872
$47.50Sep 115.805.90$5.851.7%840.7636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 310.3510.50$10.431.4%860.99--
$62.00Aug 39.8510.00$9.931.5%680.99--
$58.00Aug 286.356.45$6.401.6%200.81129
$61.50Aug 39.359.50$9.431.6%620.99--
$61.00Aug 38.859.00$8.931.7%570.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2590.08261
$57.50Aug 70.050.06$0.0616.7%370.05644
$60.50Aug 120.050.06$0.0616.7%--0.0317
$57.00Aug 70.060.07$0.0714.3%980.063.7K
$56.50Aug 70.070.08$0.0812.5%280.07713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 50.080.09$0.0911.1%3690.10534
$50.50Aug 50.120.14$0.1315.4%3270.1590
$49.00Aug 70.120.14$0.1315.4%3440.10889
$44.00Aug 210.140.16$0.1513.3%60.06180
$49.50Aug 70.170.19$0.1811.1%2170.14422

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.0010.15$10.071.5%561.008
$42.50Aug 39.509.65$9.571.6%461.0010
$43.00Aug 39.009.15$9.071.7%451.0032
$43.50Aug 38.508.65$8.571.8%651.007
$44.00Aug 38.008.15$8.071.9%461.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 76.857.05$6.952.9%81.0061
$60.00Aug 77.858.05$7.952.5%871.00161
$61.00Aug 78.859.05$8.952.2%51.0036
$62.00Aug 79.8510.05$9.952.0%331.0088
$60.50Aug 38.358.50$8.431.8%470.99--

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 114.9K, top 10.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.170.19$0.1811.1%10.9K0.611.1K
$51.50Aug 30.530.63$0.5817.2%5.0K0.921.2K
$52.00Aug 141.521.60$1.565.1%4.0K0.52240
$52.50Aug 30.030.04$0.0425.0%3.8K0.161.8K
$60.00Aug 210.220.24$0.238.7%3.7K0.1081.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.310.37$0.3417.6%4.7K0.106.1K
$50.00Aug 100.350.40$0.3813.2%4.6K0.2275
$47.00Aug 100.060.09$0.0837.5%4.0K0.058.1K
$50.00Aug 140.640.71$0.6810.3%3.8K0.281.0K
$51.50Aug 30.010.02$0.0250.0%3.6K0.082.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 74 strikes (avg 375.9%, max 884.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28483.2%51.9%831.4%5620
$43.00Aug 3Aug 21436.3%52.3%733.7%45144
$44.00Aug 3Aug 28389.8%48.1%710.3%4659
$45.00Aug 3Sep 11344.4%45.4%658.2%709
$42.50Aug 3Aug 14459.1%61.3%649.5%4699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11483.2%49.1%884.4%--65
$43.00Aug 3Sep 11436.3%47.8%812.9%1557
$44.00Aug 3Sep 11389.8%46.3%742.5%578
$45.00Aug 3Sep 11344.4%45.4%658.2%20115
$43.50Aug 3Aug 14412.8%57.7%615.9%11162

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 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 17$0.12$0.88$0.127.33$56.12
$60.00$61.00Sep 11$0.12$0.88$0.127.33$60.12
$59.00$60.00Sep 11$0.13$0.87$0.136.69$59.13
$55.00$56.00Aug 17$0.18$0.82$0.184.56$55.18
$53.00$53.50Aug 5$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Aug 17$0.11$0.89$0.118.09$47.89
$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
$47.00$46.00Aug 28$0.15$0.85$0.155.67$46.85
$46.00$45.00Sep 11$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 12.89, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.82$1.82$0.1810.11$43.82
$47.00$50.00Aug 10$2.66$2.66$0.347.82$49.66
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
$47.00$48.00Aug 21$0.86$0.86$0.146.14$47.86
$44.00$51.00Aug 17$5.97$5.97$1.035.80$49.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.32$2.32$0.1812.89$55.68
$62.00$60.00Sep 4$1.82$1.82$0.1810.11$60.18
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25
$55.00$54.00Aug 10$0.84$0.84$0.165.25$54.16
$57.00$54.00Aug 17$2.45$2.45$0.554.45$54.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.06113.8%43.3%
$46.50Aug 3Aug 7$0.07277.0%53.8%
$50.00Aug 3Aug 5$0.0994.1%42.8%
$54.00Aug 3Aug 5$0.0983.9%39.9%
$59.50Aug 3Aug 14$0.11283.5%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 3Aug 14$0.07283.5%48.8%
$50.00Aug 3Aug 5$0.0894.1%42.8%
$54.00Aug 3Aug 5$0.0883.9%39.9%
$50.50Aug 3Aug 5$0.1189.0%40.2%
$53.50Aug 3Aug 5$0.1565.0%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 0.52% of stock, avg 10.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.18$0.09$0.27$51.73$52.270.52%
$52.50Aug 3$0.04$0.45$0.49$52.01$52.990.94%
$51.50Aug 3$0.58$0.02$0.60$50.90$52.101.15%
$53.00Aug 3$0.02$0.93$0.95$52.05$53.951.82%
$51.00Aug 3$1.07$0.01$1.08$49.92$52.082.07%
$52.00Aug 5$0.64$0.54$1.18$50.82$53.182.27%
$52.50Aug 5$0.41$0.81$1.22$51.28$53.722.34%
$51.50Aug 5$0.96$0.35$1.31$50.19$52.812.51%
$53.00Aug 5$0.25$1.16$1.41$51.59$54.412.71%
$53.50Aug 3$0.01$1.42$1.43$52.07$54.932.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.50Aug 3$0.02$0.02$0.04$51.46$53.04
$52.50$51.50Aug 3$0.04$0.02$0.06$51.44$52.56
$53.00$52.00Aug 3$0.02$0.09$0.11$51.89$53.11
$52.50$52.00Aug 3$0.04$0.09$0.13$51.87$52.63
$54.50$50.00Aug 5$0.06$0.09$0.15$49.85$54.65
$54.00$50.00Aug 5$0.10$0.09$0.19$49.81$54.19
$54.50$50.50Aug 5$0.06$0.13$0.19$50.31$54.69
$54.00$50.50Aug 5$0.10$0.13$0.23$50.27$54.23
$53.50$50.00Aug 5$0.15$0.09$0.24$49.76$53.74
$53.50$50.50Aug 5$0.15$0.13$0.28$50.22$53.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 4.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 17$0.80$0.204.00$49.20$51.80
49/5051/52Sep 4$0.40$0.104.00$49.10$51.40
48/4850/51Sep 11$0.40$0.104.00$47.60$50.90
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
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
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
47/4850/50Sep 11$0.39$0.113.55$47.11$50.39
47/4851/52Sep 11$0.39$0.113.55$47.11$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 21$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
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$51.00$51.50$52.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.07$1.9327.57
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Aug 17$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$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. 172 found (best net $-0.50, 167 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.04$1.96
$61.00$62.001:2Aug 14-$0.07$0.93
$60.00$61.001:2Aug 14-$0.08$0.92
$61.00$62.001:2Aug 21-$0.13$0.87
$57.00$58.001:2Aug 17-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.50$4.50
$57.00$54.001:2Aug 17-$0.28$2.72
$54.00$52.001:2Aug 17-$0.29$1.71
$58.00$55.501:2Aug 12-$1.36$1.14
$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. 130 found (best yield 5.20%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.710.510.8%5.20%5.99%6944
$53.00Sep 11$2.490.481.8%4.78%6.53%8236
$52.50Sep 4$2.440.500.8%4.68%5.47%8832
$53.50Sep 11$2.280.452.7%4.38%7.08%9138
$53.00Sep 4$2.220.471.8%4.26%6.01%67115
$52.50Aug 28$2.090.490.8%4.01%4.80%84360
$54.00Sep 11$2.090.433.7%4.01%7.68%8363
$53.50Sep 4$2.010.442.7%3.86%6.57%4790
$54.50Sep 11$1.910.404.6%3.67%8.29%8570
$53.00Aug 28$1.870.461.8%3.59%5.34%86361

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 78,905
Total Puts 51,096
Put/Call Ratio 0.65
Net Difference 27,809

Prior's Put/Call Breakdown

Total Calls 74,418
Total Puts 46,696
Put/Call Ratio 0.63
Net Difference 27,722

Prior 7-Day Put/Call Summary

Total Calls 763,393
Total Puts 503,806
Average Put/Call Ratio 0.65
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