Tour v482
SLV
iShares Silver Trust
$52.13 -0.45%
(8/3 12:45) ◀
|
Monday, August 3, 2026 (12:50pm)
January 2026
|
▶ (8/3 12:55)
◀ 8/3 12:50 ▶

Option Volume

Detail
ℹ
Current (08/03 12:50pm) 133,094
Calls: 81,311 (61%)
Puts: 51,783 (39%)
Prior (07/31) 122,396
Calls: 75,083 (61%)
Puts: 47,313 (39%)
Current vs Prior +8.74%
Calls: +8.29% (Calls)
Puts: +9.45% (Puts)
Prior 7-Day Total 1,268,673
Calls: 764,374 (60%)
Puts: 504,299 (40%)
Prior 7-Day Average 181,239
Calls: 109,196 (60%)
Puts: 72,042 (40%)
Current vs Prior 7-Day Avg -26.56%
Calls: -25.54%
Puts: -28.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 12:50pm) $26.17M
Calls: $16.54M (63%)
Puts: $9.63M (37%)
Prior (07/31) $17.68M
Calls: $10.68M (60%)
Puts: $7.00M (40%)
Current vs Prior +47.98%
Calls: +54.86%
Puts: +37.48%
Prior 7-Day Total $204.96M
Calls: $127.76M (62%)
Puts: $77.21M (38%)
Prior 7-Day Average $29.28M
Calls: $18.25M (62%)
Puts: $11.03M (38%)
Current vs Prior 7-Day Avg -10.63%
Calls: -9.38%
Puts: -12.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 12:50pm) 0.64
Prior (07/31) 0.63
Current vs Prior +1.06%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 12:50pm) 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 1.25% | 2.78%4.01% | 6.22%7.12% | 12.62%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -45.59% | -22.12%+303.71% | +33.92%-12.53% | -0.62%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -55.15% | -30.30%+45.42% | +10.87%-20.84% | -4.69%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -45.59% | -22.12%+303.71% | +33.92%-12.53% | -0.62%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.64% | 5.44%
Calls: 14.29% | 4.55%
Puts: 25.00% | 6.33%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +81.18% | -54.29%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +51.82% | -50.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($16.54M). Bullish P/C ratio of 0.64. 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
12:50BULLISHBULLISHBULLISH
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 441 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 117.857.95$7.901.3%10.85--
$51.50Aug 71.271.29$1.281.6%980.62281
$47.00Sep 116.206.30$6.251.6%420.7818
$47.00Sep 46.006.10$6.051.7%280.80--
$44.00Aug 288.408.55$8.481.8%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 286.356.45$6.401.6%200.81129
$60.00Sep 118.408.55$8.481.8%30.8112
$62.50Aug 310.3010.50$10.401.9%871.00--
$62.00Sep 1110.2010.40$10.301.9%10.85--
$62.00Sep 410.1010.30$10.202.0%10.884

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.50, 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 50.070.08$0.0812.5%3720.10534
$50.50Aug 50.110.13$0.1216.7%3270.1590
$49.00Aug 70.120.13$0.137.7%3440.10889
$44.00Aug 210.140.16$0.1513.3%60.06180
$49.50Aug 70.160.18$0.1711.8%2170.13422

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 301 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 510.0010.20$10.102.0%311.0051
$42.50Aug 59.509.70$9.602.1%311.00--
$43.00Aug 59.009.20$9.102.2%71.006
$43.50Aug 58.508.70$8.602.3%71.0010
$44.00Aug 58.008.20$8.102.5%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.321.48$1.4011.4%261.0086
$54.00Aug 31.811.98$1.908.9%91.0057
$54.50Aug 32.292.48$2.388.0%111.0036
$55.00Aug 32.782.98$2.886.9%141.0048
$55.50Aug 33.303.50$3.405.9%201.0031

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 117.9K, top 11.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.190.22$0.2114.3%11.3K0.651.1K
$52.50Aug 30.030.04$0.0425.0%5.2K0.171.8K
$51.50Aug 30.550.64$0.6015.0%5.0K0.921.2K
$52.00Aug 141.531.63$1.586.3%4.0K0.53240
$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 100.340.39$0.3713.5%4.6K0.2275
$47.00Aug 100.060.09$0.0837.5%4.0K0.058.1K
$50.00Aug 140.640.71$0.6810.3%3.8K0.271.0K
$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. 76 strikes (avg 371.6%, max 900.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28491.8%52.0%846.5%5620
$43.00Aug 3Aug 21444.2%52.4%747.2%45144
$44.00Aug 3Aug 28397.0%48.2%723.9%4659
$45.00Aug 3Sep 11351.0%45.2%675.7%709
$42.50Aug 3Aug 14467.3%61.4%661.7%4699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11491.8%49.2%900.5%--65
$43.00Aug 3Sep 11444.2%47.9%828.1%1557
$44.00Aug 3Sep 11397.0%46.3%756.8%578
$45.00Aug 3Sep 11351.0%45.2%675.7%20115
$43.50Aug 3Aug 14420.3%57.9%626.5%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 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 4$0.11$0.89$0.118.09$60.11
$60.00$61.00Sep 11$0.11$0.89$0.118.09$60.11
$56.00$57.00Aug 17$0.12$0.88$0.127.33$56.12
$59.00$60.00Sep 11$0.14$0.86$0.146.14$59.14
$55.00$56.00Aug 17$0.18$0.82$0.184.56$55.18
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$0.12$0.88$0.127.33$44.88
$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
$49.00$48.00Aug 17$0.16$0.84$0.165.25$48.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 12.33, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$50.00Aug 10$2.68$2.68$0.328.38$49.68
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$44.00$51.00Aug 17$5.99$5.99$1.015.93$49.99
$45.00$47.00Sep 11$1.65$1.65$0.354.71$46.65
$50.00$50.50Aug 10$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Sep 4$1.85$1.85$0.1512.33$60.15
$58.00$55.50Aug 12$2.30$2.30$0.2011.50$55.70
$56.00$55.00Aug 10$0.90$0.90$0.109.00$55.10
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28
$55.00$54.00Aug 10$0.84$0.84$0.165.25$54.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 3Aug 7$0.05328.1%58.1%
$46.50Aug 3Aug 7$0.05282.7%54.0%
$47.50Aug 3Aug 5$0.05195.6%50.2%
$48.00Aug 3Aug 5$0.05205.3%52.7%
$50.00Aug 3Aug 5$0.0997.0%41.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.05101.9%40.5%
$55.00Aug 3Aug 5$0.05119.7%42.4%
$50.00Aug 3Aug 5$0.0797.0%41.8%
$54.00Aug 3Aug 5$0.0983.5%39.5%
$50.50Aug 3Aug 5$0.1185.9%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 0.56% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.21$0.08$0.29$51.71$52.290.56%
$52.50Aug 3$0.04$0.44$0.48$52.02$52.980.92%
$51.50Aug 3$0.60$0.02$0.62$50.88$52.121.19%
$53.00Aug 3$0.02$0.89$0.91$52.09$53.911.75%
$51.00Aug 3$1.10$0.01$1.11$49.89$52.112.13%
$52.00Aug 5$0.66$0.53$1.19$50.81$53.192.28%
$52.50Aug 5$0.42$0.79$1.21$51.29$53.712.32%
$51.50Aug 5$0.97$0.33$1.30$50.20$52.802.49%
$53.00Aug 5$0.26$1.14$1.40$51.60$54.402.69%
$53.50Aug 3$0.01$1.40$1.41$52.09$54.912.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.28%)

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$0.08$0.10$51.90$53.10
$52.50$52.00Aug 3$0.04$0.08$0.12$51.88$52.62
$54.50$50.00Aug 5$0.06$0.08$0.14$49.86$54.64
$54.00$50.00Aug 5$0.10$0.08$0.18$49.82$54.18
$54.50$50.50Aug 5$0.06$0.12$0.18$50.32$54.68
$54.00$50.50Aug 5$0.10$0.12$0.22$50.28$54.22
$53.50$50.00Aug 5$0.16$0.08$0.24$49.76$53.74
$54.50$51.00Aug 5$0.06$0.20$0.26$50.74$54.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 6.14, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.86$0.146.14$53.14$55.86
49/5051/52Aug 17$0.82$0.184.56$49.18$51.82
52/5354/55Aug 17$0.80$0.204.00$52.20$54.80
53/5456/57Aug 17$0.80$0.204.00$53.20$56.80
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
48/4851/52Sep 4$0.39$0.113.55$48.11$51.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
48/4951/52Sep 4$0.39$0.113.55$48.61$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 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
$43.00$44.00$45.00Aug 14$0.08$0.9211.50
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 10$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
$58.00$60.00$62.00Sep 4$0.13$1.8714.38
$48.00$49.00$50.00Aug 17$0.07$0.9313.29

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 $-0.58, 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-$0.58$4.42
$57.00$54.001:2Aug 17-$0.29$2.71
$58.00$55.501:2Aug 12-$1.35$1.15
$46.00$45.001:2Aug 12-$0.05$0.95
$45.00$44.001:2Aug 17-$0.06$0.94

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 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.710.510.7%5.20%5.91%7244
$53.00Sep 11$2.510.481.7%4.81%6.48%8236
$52.50Sep 4$2.450.500.7%4.70%5.41%9032
$53.50Sep 11$2.290.452.6%4.39%7.02%9138
$53.00Sep 4$2.230.471.7%4.28%5.95%67115
$52.50Aug 28$2.090.490.7%4.01%4.72%84360
$54.00Sep 11$2.090.433.6%4.01%7.60%8363
$53.50Sep 4$2.020.442.6%3.87%6.50%4790
$54.50Sep 11$1.910.404.5%3.66%8.21%8570
$53.00Aug 28$1.880.461.7%3.61%5.28%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 81,311
Total Puts 51,783
Put/Call Ratio 0.64
Net Difference 29,528

Prior's Put/Call Breakdown

Total Calls 75,083
Total Puts 47,313
Put/Call Ratio 0.63
Net Difference 27,770

Prior 7-Day Put/Call Summary

Total Calls 764,374
Total Puts 504,299
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