Tour v482
SLV
iShares Silver Trust
$52.03 -0.64%
(8/3 13:00) ◀
|
Monday, August 3, 2026 (1:05pm)
January 2026
|
▶ (8/3 13:10)
◀ 8/3 13:05 ▶

Option Volume

Detail
ℹ
Current (08/03 1:05pm) 138,063
Calls: 85,618 (62%)
Puts: 52,445 (38%)
Prior (07/31) 123,953
Calls: 76,014 (61%)
Puts: 47,939 (39%)
Current vs Prior +11.38%
Calls: +12.63% (Calls)
Puts: +9.40% (Puts)
Prior 7-Day Total 1,274,728
Calls: 769,315 (60%)
Puts: 505,413 (40%)
Prior 7-Day Average 182,104
Calls: 109,902 (60%)
Puts: 72,201 (40%)
Current vs Prior 7-Day Avg -24.18%
Calls: -22.10%
Puts: -27.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:05pm) $26.75M
Calls: $16.95M (63%)
Puts: $9.80M (37%)
Prior (07/31) $18.03M
Calls: $10.92M (61%)
Puts: $7.11M (39%)
Current vs Prior +48.34%
Calls: +55.18%
Puts: +37.83%
Prior 7-Day Total $205.68M
Calls: $128.44M (62%)
Puts: $77.25M (38%)
Prior 7-Day Average $29.38M
Calls: $18.35M (62%)
Puts: $11.04M (38%)
Current vs Prior 7-Day Avg -8.98%
Calls: -7.62%
Puts: -11.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:05pm) 0.61
Prior (07/31) 0.63
Current vs Prior -2.87%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:05pm) 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 1.25% | 2.77%4.02% | 6.19%7.11% | 12.61%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -45.49% | -22.51%+304.48% | +33.35%-12.59% | -0.73%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -55.06% | -30.64%+45.70% | +10.39%-20.90% | -4.79%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -45.49% | -22.51%+304.48% | +33.35%-12.59% | -0.73%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.00% | 5.71%
Calls: 20.00% | 6.67%
Puts: 16.00% | 4.76%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +66.05% | -52.02%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +39.14% | -48.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($16.95M). Bullish P/C ratio of 0.61. 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
13:05BULLISHBULLISHBULLISH
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 446 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.358.50$8.431.8%--0.9225
$47.50Sep 45.555.65$5.601.8%360.784
$44.00Aug 128.058.20$8.131.8%--0.9719
$45.00Sep 117.757.90$7.831.9%230.85--
$42.00Aug 2810.2010.40$10.301.9%--0.9512
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 1110.3010.45$10.381.4%10.85--
$62.00Sep 410.2010.35$10.271.5%10.874
$58.00Aug 286.406.50$6.451.6%340.80129
$61.00Aug 289.109.25$9.181.6%--0.8827
$61.00Aug 128.909.05$8.981.7%11.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 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%580.04644
$60.50Aug 120.050.06$0.0616.7%--0.0317
$57.00Aug 70.060.07$0.0714.3%1050.053.7K
$56.50Aug 70.070.08$0.0812.5%290.06713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 50.070.08$0.0812.5%3810.10534
$50.50Aug 50.130.14$0.147.1%3350.1690
$49.00Aug 70.130.14$0.147.1%3440.11889
$49.50Aug 70.170.19$0.1811.1%2170.14422
$45.00Aug 210.200.22$0.219.5%2630.088.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 78.959.20$9.072.8%--1.0019
$43.50Aug 78.458.70$8.572.9%--1.0010
$44.00Aug 77.958.20$8.073.1%--1.0064
$46.00Aug 55.956.15$6.053.3%--0.9921
$47.50Aug 34.454.65$4.554.4%650.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.381.54$1.4611.0%271.0086
$54.00Aug 31.882.05$1.978.6%91.0057
$54.50Aug 32.382.57$2.477.7%131.0036
$55.00Aug 32.883.05$2.975.7%141.0048
$55.50Aug 33.353.55$3.455.8%201.0031

Most actively traded options today. High liquidity = easy entry/exit. 580 active (total vol 122.5K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.130.16$0.1520.0%11.8K0.541.1K
$52.50Aug 30.020.03$0.0333.3%7.2K0.131.8K
$51.50Aug 30.470.63$0.5529.1%5.0K0.921.2K
$52.00Aug 141.481.57$1.535.9%4.0K0.52240
$60.00Aug 210.220.24$0.238.7%3.7K0.0981.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.330.36$0.358.6%4.7K0.116.1K
$50.00Aug 100.360.40$0.3810.5%4.6K0.2375
$47.00Aug 100.060.09$0.0837.5%4.0K0.058.1K
$50.00Aug 140.650.71$0.688.8%3.8K0.281.0K
$51.50Aug 30.010.02$0.0250.0%3.7K0.082.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 73 strikes (avg 403.1%, max 894.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28487.5%51.4%848.8%5620
$43.00Aug 3Aug 21456.3%52.1%776.4%65144
$44.00Aug 3Aug 28407.7%47.9%750.3%4659
$45.00Aug 3Sep 11359.9%45.2%696.4%929
$42.50Aug 3Aug 14462.5%61.1%657.6%4699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11487.3%49.0%894.4%--65
$43.00Aug 3Sep 11456.1%47.7%856.3%1557
$44.00Aug 3Sep 11407.5%46.2%782.5%578
$45.00Aug 3Sep 11359.7%45.2%696.0%20115
$61.00Aug 3Sep 11349.2%46.3%654.8%581

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Sep 11$0.11$0.89$0.118.09$60.11
$56.00$57.00Aug 17$0.13$0.87$0.136.69$56.13
$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
$53.50$54.00Aug 7$0.11$0.39$0.113.55$53.61
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$0.13$0.87$0.136.69$44.87
$47.00$46.00Aug 28$0.15$0.85$0.155.67$46.85
$46.00$45.00Sep 4$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. 253 found (best R:R 15.67, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$47.00$50.00Aug 10$2.70$2.70$0.309.00$49.70
$44.00$51.00Aug 17$5.98$5.98$1.025.86$49.98
$45.00$47.00Aug 28$1.70$1.70$0.305.67$46.70
$45.00$46.00Sep 11$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.35$2.35$0.1515.67$55.65
$62.00$60.00Sep 4$1.84$1.84$0.1611.50$60.16
$58.00$57.00Aug 17$0.90$0.90$0.109.00$57.10
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$61.00$60.00Sep 11$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.08117.5%42.8%
$54.00Aug 3Aug 5$0.0890.4%40.1%
$50.00Aug 3Aug 5$0.0996.7%40.9%
$59.50Aug 3Aug 14$0.11298.8%49.0%
$53.50Aug 3Aug 5$0.1470.7%38.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.06109.4%41.6%
$50.00Aug 3Aug 5$0.0796.7%40.8%
$54.00Aug 3Aug 5$0.0890.4%40.1%
$50.50Aug 3Aug 5$0.1384.8%40.0%
$53.50Aug 3Aug 5$0.1470.7%38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 0.52% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.15$0.12$0.27$51.73$52.270.52%
$52.50Aug 3$0.03$0.50$0.53$51.97$53.031.02%
$51.50Aug 3$0.55$0.02$0.57$50.93$52.071.10%
$53.00Aug 3$0.02$0.97$0.99$52.01$53.991.90%
$51.00Aug 3$1.05$0.01$1.06$49.94$52.062.04%
$52.00Aug 5$0.60$0.55$1.15$50.85$53.152.21%
$52.50Aug 5$0.38$0.84$1.22$51.28$53.722.34%
$51.50Aug 5$0.91$0.36$1.27$50.23$52.772.44%
$53.00Aug 5$0.23$1.21$1.44$51.56$54.442.77%
$53.50Aug 3$0.01$1.46$1.47$52.03$54.972.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.27%)

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$0.12$0.14$51.86$53.14
$54.50$50.00Aug 5$0.06$0.08$0.14$49.86$54.64
$52.50$52.00Aug 3$0.03$0.12$0.15$51.85$52.65
$54.00$50.00Aug 5$0.09$0.08$0.17$49.83$54.17
$54.50$50.50Aug 5$0.06$0.14$0.20$50.30$54.70
$53.50$50.00Aug 5$0.15$0.08$0.23$49.77$53.73
$54.00$50.50Aug 5$0.09$0.14$0.23$50.27$54.23
$54.50$51.00Aug 5$0.06$0.22$0.28$50.72$54.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 5.25, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.84$0.165.25$53.16$55.84
50/5052/52Aug 10$0.40$0.104.00$50.10$51.90
49/5051/52Aug 17$0.80$0.204.00$49.20$51.80
53/5456/57Aug 17$0.80$0.204.00$53.20$56.80
51/5253/54Aug 17$0.79$0.213.76$51.21$53.79
52/5354/55Aug 17$0.79$0.213.76$52.21$54.79
50/5152/52Aug 10$0.39$0.113.55$50.61$52.39
48/4852/52Sep 4$0.39$0.113.55$48.11$51.89
50/5152/53Aug 17$0.77$0.233.35$50.23$52.77
48/4851/52Sep 4$0.38$0.123.17$47.62$51.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 17$0.06$0.9415.67
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
$43.00$44.00$45.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.09$1.9121.22
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Aug 17$0.06$0.9415.67
$48.00$49.00$50.00Aug 17$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$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. 175 found (best net $-0.54, 169 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-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.54$4.46
$57.00$54.001:2Aug 17-$0.25$2.75
$58.00$55.501:2Aug 12-$1.35$1.15
$43.00$42.001:2Aug 3$0.00$1.00
$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. 131 found (best yield 5.17%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.690.500.9%5.17%6.07%7244
$53.00Sep 11$2.460.481.9%4.73%6.59%8236
$52.50Sep 4$2.410.500.9%4.63%5.54%9232
$53.50Sep 11$2.260.452.8%4.34%7.17%9138
$53.00Sep 4$2.190.471.9%4.21%6.07%68115
$54.00Sep 11$2.070.423.8%3.98%7.76%8363
$52.50Aug 28$2.060.490.9%3.96%4.86%90360
$53.50Sep 4$1.990.442.8%3.82%6.65%4790
$54.50Sep 11$1.890.404.8%3.63%8.38%8570
$53.00Aug 28$1.850.461.9%3.56%5.42%117361

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 85,618
Total Puts 52,445
Put/Call Ratio 0.61
Net Difference 33,173

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 769,315
Total Puts 505,413
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