Tour v482
SLV
iShares Silver Trust
$52.15 -0.41%
(8/3 12:55) ◀
|
Monday, August 3, 2026 (1:00pm)
January 2026
|
▶ (8/3 13:05)
◀ 8/3 13:00 ▶

Option Volume

Detail
ℹ
Current (08/03 1:00pm) 136,056
Calls: 83,846 (62%)
Puts: 52,210 (38%)
Prior (07/31) 123,953
Calls: 76,014 (61%)
Puts: 47,939 (39%)
Current vs Prior +9.76%
Calls: +10.30% (Calls)
Puts: +8.91% (Puts)
Prior 7-Day Total 1,273,707
Calls: 768,468 (60%)
Puts: 505,239 (40%)
Prior 7-Day Average 181,958
Calls: 109,781 (60%)
Puts: 72,177 (40%)
Current vs Prior 7-Day Avg -25.23%
Calls: -23.62%
Puts: -27.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:00pm) $26.69M
Calls: $17.04M (64%)
Puts: $9.65M (36%)
Prior (07/31) $18.03M
Calls: $10.92M (61%)
Puts: $7.11M (39%)
Current vs Prior +48.04%
Calls: +56.03%
Puts: +35.75%
Prior 7-Day Total $205.41M
Calls: $128.21M (62%)
Puts: $77.20M (38%)
Prior 7-Day Average $29.34M
Calls: $18.32M (62%)
Puts: $11.03M (38%)
Current vs Prior 7-Day Avg -9.04%
Calls: -6.94%
Puts: -12.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:00pm) 0.62
Prior (07/31) 0.63
Current vs Prior -1.26%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:00pm) 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 1.13% | 2.74%3.99% | 6.21%7.09% | 12.62%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -50.64% | -23.22%+301.62% | +33.87%-12.80% | -0.65%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -59.30% | -31.28%+44.67% | +10.82%-21.08% | -4.72%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -50.64% | -23.22%+301.62% | +33.87%-12.80% | -0.65%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.38% | 5.64%
Calls: 20.00% | 6.15%
Puts: 30.77% | 5.13%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +134.13% | -52.61%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +96.19% | -49.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($17.04M). Bullish P/C ratio of 0.62. 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
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
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 453 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 219.259.40$9.321.6%--0.93112
$44.00Aug 288.458.60$8.521.8%--0.9125
$48.00Sep 45.255.35$5.301.9%380.764
$45.00Sep 117.858.00$7.931.9%30.85--
$42.00Aug 2810.3010.50$10.401.9%--0.9312
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 1110.2010.35$10.271.5%10.85--
$62.00Sep 410.1010.25$10.181.5%10.884
$57.50Aug 285.906.00$5.951.7%--0.7923
$60.00Sep 118.408.55$8.481.8%30.8112
$60.00Sep 48.258.40$8.321.8%10.8314

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2620.08261
$57.50Aug 70.050.06$0.0616.7%580.05644
$60.50Aug 120.050.06$0.0616.7%--0.0317
$57.00Aug 70.060.07$0.0714.3%1050.063.7K
$56.50Aug 70.070.08$0.0812.5%290.07713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Aug 50.110.13$0.1216.7%3350.1590
$49.00Aug 70.120.14$0.1315.4%3440.10889
$49.50Aug 70.160.18$0.1711.8%2170.13422
$51.00Aug 50.190.20$0.205.0%4320.23259
$49.00Aug 100.190.23$0.2119.0%440.14173

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.0510.25$10.152.0%561.008
$42.50Aug 39.559.75$9.652.1%461.0010
$43.00Aug 39.059.25$9.152.2%451.0032
$43.50Aug 38.558.75$8.652.3%651.007
$44.00Aug 38.058.25$8.152.5%461.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 39.259.45$9.352.1%620.99--
$62.00Aug 39.759.95$9.852.0%690.99--
$60.00Aug 37.757.95$7.852.5%620.99--
$60.50Aug 38.258.45$8.352.4%470.99--
$60.00Aug 57.757.95$7.852.5%10.996

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 120.6K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.180.22$0.2020.0%11.7K0.671.1K
$52.50Aug 30.020.04$0.0366.7%6.0K0.151.8K
$51.50Aug 30.580.73$0.6622.7%5.0K0.961.2K
$52.00Aug 141.541.63$1.595.7%4.0K0.53240
$60.00Aug 210.220.24$0.238.7%3.7K0.1081.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.310.36$0.3414.7%4.7K0.106.1K
$50.00Aug 100.340.38$0.3611.1%4.6K0.2275
$47.00Aug 100.060.09$0.0837.5%4.0K0.058.1K
$50.00Aug 140.630.69$0.669.1%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 382.5%, max 924.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28503.8%51.7%874.5%5620
$43.00Aug 3Aug 21455.0%52.5%767.0%45144
$44.00Aug 3Aug 28406.6%48.3%741.8%4659
$45.00Aug 3Sep 11359.3%45.3%693.7%729
$42.50Aug 3Aug 14478.6%61.4%679.3%4699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11503.8%49.2%924.5%--65
$43.00Aug 3Sep 11455.0%47.9%850.2%1557
$44.00Aug 3Sep 11406.6%46.4%776.9%578
$45.00Aug 3Sep 11359.3%45.3%693.7%20115
$43.50Aug 3Aug 14430.4%57.9%643.1%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 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 17$0.13$0.87$0.136.69$56.13
$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
$53.50$54.00Aug 7$0.10$0.40$0.104.00$53.60
$57.00$57.50Sep 4$0.10$0.40$0.104.00$57.10
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 4$0.11$0.89$0.118.09$44.89
$45.00$44.00Sep 11$0.12$0.88$0.127.33$44.88
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 28$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 15.67, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.88$1.88$0.1215.67$43.88
$47.00$50.00Aug 10$2.73$2.73$0.2710.11$49.73
$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$46.00Sep 11$0.85$0.85$0.155.67$45.85
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
$58.00$57.00Aug 21$0.90$0.90$0.109.00$57.10
$56.00$55.00Aug 10$0.89$0.89$0.118.09$55.11
$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. 24 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.06119.4%42.7%
$50.00Aug 3Aug 5$0.0898.9%41.1%
$54.00Aug 3Aug 5$0.0986.2%39.5%
$59.50Aug 3Aug 14$0.11294.0%48.5%
$50.50Aug 3Aug 5$0.1387.4%39.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Aug 3Aug 7$0.05175.4%49.0%
$57.00Aug 3Aug 7$0.05192.0%51.6%
$50.00Aug 3Aug 5$0.0698.9%41.1%
$54.50Aug 3Aug 5$0.06105.1%40.6%
$54.00Aug 3Aug 5$0.0986.2%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 0.52% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.20$0.07$0.27$51.73$52.270.52%
$52.50Aug 3$0.03$0.39$0.42$52.08$52.920.81%
$51.50Aug 3$0.66$0.02$0.68$50.82$52.181.30%
$53.00Aug 3$0.02$0.89$0.91$52.09$53.911.74%
$51.00Aug 3$1.14$0.01$1.15$49.85$52.152.21%
$52.00Aug 5$0.65$0.52$1.17$50.83$53.172.24%
$52.50Aug 5$0.42$0.78$1.20$51.30$53.702.30%
$51.50Aug 5$0.98$0.33$1.31$50.19$52.812.51%
$53.00Aug 5$0.25$1.12$1.37$51.63$54.372.63%
$53.50Aug 3$0.01$1.37$1.38$52.12$54.882.65%

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$0.03$0.02$0.05$51.45$52.55
$53.00$52.00Aug 3$0.02$0.07$0.09$51.91$53.09
$52.50$52.00Aug 3$0.03$0.07$0.10$51.90$52.60
$54.50$50.00Aug 5$0.06$0.07$0.13$49.87$54.63
$54.00$50.00Aug 5$0.10$0.07$0.17$49.83$54.17
$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$0.07$0.23$49.77$53.73
$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. 97 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$0.81$0.194.26$49.19$51.81
53/5456/57Aug 17$0.81$0.194.26$53.19$56.81
52/5354/55Aug 17$0.80$0.204.00$52.20$54.80
48/4951/52Sep 4$0.40$0.104.00$48.60$51.40
50/5152/53Aug 17$0.78$0.223.55$50.22$52.78
48/4850/51Sep 4$0.39$0.113.55$47.61$50.89
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
51/5253/54Aug 17$0.77$0.233.35$51.23$53.77

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
$56.00$57.00$58.00Aug 17$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$49.00$50.00$51.00Aug 12$0.07$0.9313.29
$53.00$54.00$55.00Aug 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 17$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 10$0.06$0.9415.67
$58.00$60.00$62.00Sep 4$0.12$1.8815.67

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 $-0.52, 166 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-$0.52$4.48
$57.00$54.001:2Aug 17-$0.27$2.73
$58.00$55.501:2Aug 12-$1.31$1.19
$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. 131 found (best yield 5.25%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.740.510.7%5.25%5.93%7244
$53.00Sep 11$2.510.481.6%4.81%6.44%8236
$52.50Sep 4$2.470.500.7%4.74%5.41%9032
$53.50Sep 11$2.300.452.6%4.41%7.00%9138
$53.00Sep 4$2.240.471.6%4.30%5.93%68115
$52.50Aug 28$2.120.500.7%4.07%4.74%90360
$54.00Sep 11$2.110.433.5%4.05%7.59%8363
$53.50Sep 4$2.040.452.6%3.91%6.50%4790
$54.50Sep 11$1.930.404.5%3.70%8.21%8570
$53.00Aug 28$1.900.461.6%3.64%5.27%114361

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 83,846
Total Puts 52,210
Put/Call Ratio 0.62
Net Difference 31,636

Prior's Put/Call Breakdown

Total Calls 76,014
Total Puts 47,939
Put/Call Ratio 0.63
Net Difference 28,075

Prior 7-Day Put/Call Summary

Total Calls 768,468
Total Puts 505,239
Average Put/Call Ratio 0.65
Ratio Trend Falling

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