Tour v482
SLV
iShares Silver Trust
$52.08 -0.53%
(8/3 13:05) ◀
|
Monday, August 3, 2026 (1:10pm)
January 2026
|
▶ (8/3 13:15)
◀ 8/3 13:10 ▶

Option Volume

Detail
ℹ
Current (08/03 1:10pm) 142,374
Calls: 86,299 (61%)
Puts: 56,075 (39%)
Prior (07/31) 123,953
Calls: 76,014 (61%)
Puts: 47,939 (39%)
Current vs Prior +14.86%
Calls: +13.53% (Calls)
Puts: +16.97% (Puts)
Prior 7-Day Total 1,276,735
Calls: 771,087 (60%)
Puts: 505,648 (40%)
Prior 7-Day Average 182,390
Calls: 110,155 (60%)
Puts: 72,235 (40%)
Current vs Prior 7-Day Avg -21.94%
Calls: -21.66%
Puts: -22.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:10pm) $27.09M
Calls: $17.12M (63%)
Puts: $9.97M (37%)
Prior (07/31) $18.03M
Calls: $10.92M (61%)
Puts: $7.11M (39%)
Current vs Prior +50.27%
Calls: +56.76%
Puts: +40.30%
Prior 7-Day Total $205.74M
Calls: $128.34M (62%)
Puts: $77.40M (38%)
Prior 7-Day Average $29.39M
Calls: $18.33M (62%)
Puts: $11.06M (38%)
Current vs Prior 7-Day Avg -7.82%
Calls: -6.61%
Puts: -9.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:10pm) 0.65
Prior (07/31) 0.63
Current vs Prior +3.03%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:10pm) 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 1.23% | 2.73%3.99% | 6.18%7.09% | 12.54%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -46.38% | -23.66%+302.16% | +33.22%-12.91% | -1.28%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -55.80% | -31.67%+44.87% | +10.29%-21.19% | -5.32%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -46.38% | -23.66%+302.16% | +33.22%-12.91% | -1.28%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.91% | 5.72%
Calls: 18.75% | 6.45%
Puts: 27.08% | 5.00%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +111.35% | -51.93%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +77.09% | -48.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($17.12M). 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
13:10BULLISHBULLISHBULLISH
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 436 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 116.957.05$7.001.4%440.82--
$43.00Sep 119.559.70$9.631.6%100.89--
$47.00Sep 116.156.25$6.201.6%640.7818
$44.00Sep 118.658.80$8.731.7%180.88--
$44.00Aug 288.358.50$8.431.8%--0.9125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 149.9010.05$9.981.5%60.9625
$61.00Aug 148.909.05$8.981.7%--0.9513
$61.00Aug 78.859.00$8.931.7%50.9836
$60.00Sep 118.458.60$8.521.8%30.8112
$60.00Sep 48.308.45$8.381.8%10.8314

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 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%590.05644
$60.50Aug 120.050.06$0.0616.7%--0.0317
$58.00Aug 100.060.07$0.0714.3%70.0584
$56.00Aug 70.080.09$0.0911.1%1190.073.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 70.060.07$0.0714.3%890.06742
$50.50Aug 50.110.13$0.1216.7%3370.1590
$49.00Aug 70.120.13$0.137.7%3440.10889
$49.50Aug 70.170.18$0.185.6%2270.14422
$45.00Aug 210.180.20$0.1910.5%2940.078.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 39.9510.15$10.052.0%561.008
$42.50Aug 39.459.65$9.552.1%461.0010
$43.00Aug 38.959.15$9.052.2%451.0032
$43.50Aug 38.458.65$8.552.3%651.007
$44.00Aug 37.958.15$8.052.5%461.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 39.359.55$9.452.1%620.99--
$62.00Aug 39.8510.05$9.952.0%690.99--
$60.00Aug 37.858.05$7.952.5%620.99--
$59.00Aug 56.857.05$6.952.9%10.9917
$60.00Aug 57.858.05$7.952.5%10.996

Most actively traded options today. High liquidity = easy entry/exit. 585 active (total vol 126.7K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.150.18$0.1618.8%11.8K0.581.1K
$52.50Aug 30.020.03$0.0333.3%7.3K0.131.8K
$51.50Aug 30.490.68$0.5932.2%5.0K0.941.2K
$52.00Aug 141.491.60$1.557.1%4.0K0.52240
$60.00Aug 210.220.23$0.234.3%3.7K0.0981.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.300.35$0.3215.6%4.7K0.106.1K
$50.00Aug 100.340.40$0.3716.2%4.6K0.2275
$47.00Aug 100.050.09$0.0757.1%4.0K0.058.1K
$50.00Aug 140.640.71$0.6810.3%3.8K0.281.0K
$51.50Aug 30.010.02$0.0250.0%3.7K0.082.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 75 strikes (avg 403.2%, max 954.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Aug 28515.2%51.5%900.3%5620
$43.00Aug 3Sep 11465.1%47.6%876.8%5532
$44.00Aug 3Sep 11415.5%46.3%798.1%6434
$45.00Aug 3Sep 11366.9%45.1%712.8%1009
$42.50Aug 3Aug 14489.5%61.2%699.4%4699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11515.2%48.9%954.0%--65
$43.00Aug 3Sep 11465.1%47.6%876.8%1557
$44.00Aug 3Sep 11415.5%46.3%798.1%578
$45.00Aug 3Sep 11366.9%45.1%712.8%20115
$61.00Aug 3Sep 11353.6%46.1%666.1%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 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 17$0.11$0.89$0.118.09$56.11
$60.00$61.00Sep 11$0.11$0.89$0.118.09$60.11
$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
$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
$46.00$45.00Aug 28$0.12$0.88$0.127.33$45.88
$45.00$44.00Sep 11$0.12$0.88$0.127.33$44.88
$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. 255 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$49.00Aug 10$1.82$1.82$0.1810.11$48.82
$44.00$45.00Aug 28$0.90$0.90$0.109.00$44.90
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$49.00$50.00Aug 10$0.86$0.86$0.146.14$49.86
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$1.85$1.85$0.1512.33$60.15
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$61.00$60.00Sep 11$0.88$0.88$0.127.33$60.12
$60.00$58.00Sep 4$1.73$1.73$0.276.41$58.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 3Aug 5$0.05199.2%46.4%
$50.00Aug 3Aug 5$0.0799.5%40.6%
$54.00Aug 3Aug 5$0.0890.6%39.7%
$59.50Aug 3Aug 14$0.11301.9%48.9%
$50.50Aug 3Aug 5$0.1278.1%39.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 3Aug 5$0.0699.5%40.6%
$54.00Aug 3Aug 5$0.0890.6%39.7%
$50.50Aug 3Aug 5$0.1178.1%39.0%
$53.50Aug 3Aug 5$0.1470.5%37.5%
$51.00Aug 3Aug 5$0.2056.1%37.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.50% of stock, avg 10.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.16$0.10$0.26$51.74$52.260.50%
$52.50Aug 3$0.03$0.48$0.51$51.99$53.010.98%
$51.50Aug 3$0.59$0.02$0.61$50.89$52.111.17%
$53.00Aug 3$0.02$0.94$0.96$52.04$53.961.84%
$51.00Aug 3$1.06$0.01$1.07$49.93$52.072.05%
$52.00Aug 5$0.62$0.54$1.16$50.84$53.162.23%
$52.50Aug 5$0.39$0.80$1.19$51.31$53.692.28%
$51.50Aug 5$0.92$0.34$1.26$50.24$52.762.42%
$53.00Aug 5$0.24$1.17$1.41$51.59$54.412.71%
$53.50Aug 3$0.01$1.43$1.44$52.06$54.942.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.08% of stock, avg 4.21%)

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$0.10$0.12$51.88$53.12
$52.50$52.00Aug 3$0.03$0.10$0.13$51.87$52.63
$54.50$50.00Aug 5$0.06$0.07$0.13$49.87$54.63
$54.00$50.00Aug 5$0.09$0.07$0.16$49.84$54.16
$54.50$50.50Aug 5$0.06$0.12$0.18$50.32$54.68
$53.50$50.00Aug 5$0.14$0.07$0.21$49.79$53.71
$54.00$50.50Aug 5$0.09$0.12$0.21$50.29$54.21
$53.50$50.50Aug 5$0.14$0.12$0.26$50.24$53.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 6.14, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.86$0.146.14$53.14$55.86
49/5051/52Aug 17$0.79$0.213.76$49.21$51.79
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
53/5456/57Aug 17$0.79$0.213.76$53.21$56.79
50/5152/53Aug 17$0.78$0.223.55$50.22$52.78
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
47/4852/52Sep 4$0.38$0.123.17$47.12$51.88
48/4852/52Sep 4$0.38$0.123.17$47.62$51.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$42.00$43.00$44.00Aug 12$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 17$0.07$0.9313.29
$55.00$56.00$57.00Aug 17$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 10$0.05$0.9519.00
$47.00$48.00$49.00Aug 17$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$48.00$49.00$50.00Aug 17$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. 168 found (best net $-0.54, 163 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-$0.54$4.46
$57.00$54.001:2Aug 17-$0.28$2.72
$58.00$55.501:2Aug 12-$1.33$1.17
$46.00$45.001:2Aug 12-$0.05$0.95
$43.00$42.001:2Aug 21-$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 5.18%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.700.510.8%5.18%5.99%7444
$53.00Sep 11$2.480.481.8%4.76%6.53%8436
$52.50Sep 4$2.420.500.8%4.65%5.45%9232
$53.50Sep 11$2.260.452.7%4.34%7.07%9138
$53.00Sep 4$2.200.471.8%4.22%5.99%68115
$52.50Aug 28$2.070.490.8%3.97%4.78%90360
$54.00Sep 11$2.070.423.7%3.97%7.66%8363
$53.50Sep 4$2.000.442.7%3.84%6.57%4790
$54.50Sep 11$1.890.404.7%3.63%8.28%8570
$53.00Aug 28$1.850.461.8%3.55%5.32%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 86,299
Total Puts 56,075
Put/Call Ratio 0.65
Net Difference 30,224

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 771,087
Total Puts 505,648
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