Tour v482
SLV
iShares Silver Trust
$52.14 -0.42%
(8/3 13:30) ◀
|
Monday, August 3, 2026 (1:35pm)
January 2026
|
▶ (8/3 13:40)
◀ 8/3 13:35 ▶

Option Volume

Detail
ℹ
Current (08/03 1:35pm) 147,955
Calls: 89,172 (60%)
Puts: 58,783 (40%)
Prior (07/31) 137,034
Calls: 82,993 (61%)
Puts: 54,041 (39%)
Current vs Prior +7.97%
Calls: +7.45% (Calls)
Puts: +8.77% (Puts)
Prior 7-Day Total 1,285,832
Calls: 774,220 (60%)
Puts: 511,612 (40%)
Prior 7-Day Average 183,690
Calls: 110,602 (60%)
Puts: 73,087 (40%)
Current vs Prior 7-Day Avg -19.45%
Calls: -19.38%
Puts: -19.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:35pm) $28.67M
Calls: $17.80M (62%)
Puts: $10.87M (38%)
Prior (07/31) $20.11M
Calls: $12.75M (63%)
Puts: $7.36M (37%)
Current vs Prior +42.55%
Calls: +39.57%
Puts: +47.72%
Prior 7-Day Total $207.49M
Calls: $129.09M (62%)
Puts: $78.40M (38%)
Prior 7-Day Average $29.64M
Calls: $18.44M (62%)
Puts: $11.20M (38%)
Current vs Prior 7-Day Avg -3.29%
Calls: -3.49%
Puts: -2.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:35pm) 0.66
Prior (07/31) 0.65
Current vs Prior +1.24%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:35pm) 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 1.11% | 2.76%3.99% | 6.12%7.02% | 12.47%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -51.46% | -22.67%+301.70% | +31.83%-13.72% | -1.84%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -59.99% | -30.79%+44.70% | +9.13%-21.92% | -5.86%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -51.46% | -22.67%+301.70% | +31.83%-13.72% | -1.84%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.30% | 6.36%
Calls: 11.11% | 7.58%
Puts: 27.50% | 5.13%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +78.04% | -46.55%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +49.19% | -42.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($17.80M). Bullish P/C ratio of 0.66. 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
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
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 452 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.5010.65$10.581.4%400.911
$42.00Aug 2110.2010.35$10.271.5%--0.94129
$42.00Aug 310.0510.20$10.131.5%561.008
$43.00Sep 119.609.75$9.681.5%400.90--
$42.50Aug 39.559.70$9.631.6%461.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 310.3010.45$10.381.4%980.99--
$62.00Sep 410.1010.25$10.181.5%10.884
$62.00Aug 39.809.95$9.881.5%800.99--
$62.00Aug 59.809.95$9.881.5%20.992
$61.50Aug 39.309.45$9.381.6%750.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2940.08261
$57.50Aug 70.050.06$0.0616.7%600.05644
$60.50Aug 120.050.06$0.0616.7%--0.0317
$56.00Aug 70.080.09$0.0911.1%1220.083.0K
$54.00Aug 50.090.10$0.1010.0%1.0K0.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 140.050.06$0.0616.7%500.03525
$52.00Aug 30.060.07$0.0714.3%1.8K0.34755
$50.00Aug 50.060.07$0.0714.3%4460.09534
$48.50Aug 70.080.09$0.0911.1%1930.071.1K
$49.00Aug 70.110.12$0.128.3%3450.10889

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.0510.20$10.131.5%561.008
$42.50Aug 39.559.70$9.631.6%461.0010
$43.00Aug 39.059.20$9.131.6%451.0032
$43.50Aug 38.558.70$8.631.7%651.007
$44.00Aug 38.058.20$8.131.8%461.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 76.807.00$6.902.9%81.0061
$60.00Aug 77.808.00$7.902.5%991.00161
$61.00Aug 78.809.00$8.902.2%51.0036
$62.00Aug 79.8010.00$9.902.0%351.0088
$61.50Aug 39.309.45$9.381.6%750.99--

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 131.6K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.170.19$0.1811.1%12.0K0.671.1K
$52.50Aug 30.010.02$0.0250.0%7.4K0.111.8K
$51.50Aug 30.580.68$0.6315.9%5.0K0.961.2K
$52.00Aug 141.521.60$1.565.1%4.0K0.53240
$60.00Aug 210.210.23$0.229.1%3.7K0.0981.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.300.35$0.3215.6%4.7K0.106.1K
$50.00Aug 100.330.36$0.358.6%4.6K0.2175
$51.50Aug 30.000.02$0.01200.0%4.2K0.062.5K
$47.00Aug 100.060.09$0.0837.5%4.0K0.058.1K
$50.00Aug 140.600.67$0.6410.9%3.8K0.271.0K

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 439.1%, max 1036.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11554.9%48.8%1036.5%969
$43.00Aug 3Sep 11501.2%47.4%956.9%8532
$44.00Aug 3Sep 11447.9%46.0%874.1%8634
$45.00Aug 3Sep 11395.9%44.8%783.5%1129
$42.50Aug 3Aug 14527.3%60.5%771.5%4699
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11554.9%48.8%1036.5%--65
$43.00Aug 3Sep 11501.2%47.4%956.9%1557
$44.00Aug 3Sep 11447.9%46.0%874.1%578
$45.00Aug 3Sep 11395.9%44.8%783.5%20115
$43.50Aug 3Aug 14474.2%57.1%730.0%11162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 9.00, avg 2.04)

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$0.12$0.88$0.127.33$56.12
$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
$45.00$44.00Sep 4$0.10$0.90$0.109.00$44.90
$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$0.13$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. 252 found (best R:R 14.38, avg 1.62)

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$45.00Sep 11$0.89$0.89$0.118.09$44.89
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$49.00$50.00Aug 10$0.87$0.87$0.136.69$49.87
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. 21 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 3Aug 7$0.07318.7%54.3%
$50.00Aug 3Aug 5$0.08109.1%40.8%
$54.00Aug 3Aug 5$0.0994.7%39.5%
$59.50Aug 3Aug 14$0.11323.5%48.6%
$50.50Aug 3Aug 5$0.1286.2%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 3Aug 5$0.06109.1%40.8%
$59.50Aug 3Aug 14$0.07323.5%48.6%
$54.00Aug 3Aug 5$0.0994.7%39.5%
$50.50Aug 3Aug 5$0.1186.2%39.6%
$53.50Aug 3Aug 5$0.1473.1%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 0.48% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.18$0.07$0.25$51.75$52.250.48%
$52.50Aug 3$0.02$0.40$0.42$52.08$52.920.81%
$51.50Aug 3$0.63$0.01$0.64$50.86$52.141.23%
$53.00Aug 3$0.02$0.88$0.90$52.10$53.901.73%
$51.00Aug 3$1.13$0.01$1.14$49.86$52.142.19%
$52.00Aug 5$0.66$0.51$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%
$53.50Aug 3$0.01$1.38$1.39$52.11$54.892.67%
$53.00Aug 5$0.26$1.13$1.39$51.61$54.392.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 4.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$51.50Aug 3$0.02$0.01$0.03$51.47$52.53
$53.00$51.50Aug 3$0.02$0.01$0.03$51.47$53.03
$52.50$52.00Aug 3$0.02$0.07$0.09$51.91$52.59
$53.00$52.00Aug 3$0.02$0.07$0.09$51.91$53.09
$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$0.19$0.25$50.75$54.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 6.69, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.87$0.136.69$53.13$55.87
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
47/4850/51Sep 4$0.40$0.104.00$47.10$50.90
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
48/4951/52Sep 4$0.40$0.104.00$48.60$51.40
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
52/5354/55Aug 17$0.79$0.213.76$52.21$54.79
47/4852/52Sep 4$0.39$0.113.55$47.11$51.89
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. 53 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
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
$53.00$54.00$55.00Aug 17$0.08$0.9211.50
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
$45.50$46.00$46.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$60.00$62.00Sep 4$0.12$1.8815.67
$48.00$49.00$50.00Aug 17$0.08$0.9211.50
$55.00$56.00$57.00Aug 10$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.49, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.04$1.96
$59.00$60.001:2Aug 10-$0.05$0.95
$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-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.49$4.51
$57.00$54.001:2Aug 17-$0.25$2.75
$58.00$55.501:2Aug 12-$1.31$1.19
$45.00$44.001:2Aug 17-$0.05$0.95
$46.00$45.001:2Aug 12-$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 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.700.510.7%5.18%5.87%8044
$53.00Sep 11$2.480.481.6%4.76%6.41%8636
$52.50Sep 4$2.430.500.7%4.66%5.35%9632
$53.50Sep 11$2.270.452.6%4.35%6.96%9138
$53.00Sep 4$2.210.471.6%4.24%5.89%68115
$52.50Aug 28$2.090.490.7%4.01%4.70%90360
$54.00Sep 11$2.080.433.6%3.99%7.56%8363
$53.50Sep 4$2.010.442.6%3.86%6.46%5190
$54.50Sep 11$1.900.404.5%3.64%8.17%8570
$53.00Aug 28$1.870.461.6%3.59%5.24%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 89,172
Total Puts 58,783
Put/Call Ratio 0.66
Net Difference 30,389

Prior's Put/Call Breakdown

Total Calls 82,993
Total Puts 54,041
Put/Call Ratio 0.65
Net Difference 28,952

Prior 7-Day Put/Call Summary

Total Calls 774,220
Total Puts 511,612
Average Put/Call Ratio 0.66
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