Tour v482
SLV
iShares Silver Trust
$52.21 -0.29%
(8/3 13:40) ◀
|
Monday, August 3, 2026 (1:45pm)
January 2026
|
▶ (8/3 13:50)
◀ 8/3 13:45 ▶

Option Volume

Detail
ℹ
Current (08/03 1:45pm) 151,054
Calls: 90,867 (60%)
Puts: 60,187 (40%)
Prior (07/31) 138,333
Calls: 84,033 (61%)
Puts: 54,300 (39%)
Current vs Prior +9.20%
Calls: +8.13% (Calls)
Puts: +10.84% (Puts)
Prior 7-Day Total 1,288,755
Calls: 775,551 (60%)
Puts: 513,204 (40%)
Prior 7-Day Average 184,107
Calls: 110,793 (60%)
Puts: 73,314 (40%)
Current vs Prior 7-Day Avg -17.95%
Calls: -17.98%
Puts: -17.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 1:45pm) $29.46M
Calls: $18.46M (63%)
Puts: $11.01M (37%)
Prior (07/31) $20.33M
Calls: $12.99M (64%)
Puts: $7.33M (36%)
Current vs Prior +44.96%
Calls: +42.06%
Puts: +50.09%
Prior 7-Day Total $208.21M
Calls: $129.68M (62%)
Puts: $78.52M (38%)
Prior 7-Day Average $29.74M
Calls: $18.53M (62%)
Puts: $11.22M (38%)
Current vs Prior 7-Day Avg -0.94%
Calls: -0.38%
Puts: -1.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 1:45pm) 0.66
Prior (07/31) 0.65
Current vs Prior +2.51%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 1:45pm) 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 1.09% | 2.76%3.98% | 6.11%7.01% | 12.51%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -52.36% | -22.77%+301.16% | +31.65%-13.84% | -1.52%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -60.73% | -30.88%+44.51% | +8.99%-22.02% | -5.55%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -52.36% | -22.77%+301.16% | +31.65%-13.84% | -1.52%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.82% | 5.56%
Calls: 17.39% | 5.71%
Puts: 38.24% | 5.41%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +156.64% | -53.28%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +115.05% | -49.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($18.46M). 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
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
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 448 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.6010.75$10.681.4%400.911
$42.00Aug 1410.2010.35$10.271.5%--1.0075
$43.00Sep 119.659.80$9.731.5%400.90--
$47.00Sep 116.256.35$6.301.6%640.7918
$47.00Sep 46.056.15$6.101.6%280.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 410.0510.20$10.131.5%10.874
$58.00Aug 145.906.00$5.951.7%1340.9030
$60.00Sep 48.208.35$8.271.8%10.8314
$60.00Aug 288.058.20$8.131.8%--0.87275
$62.50Aug 310.2010.40$10.301.9%1040.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2950.08261
$57.50Aug 70.050.06$0.0616.7%600.05644
$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
$43.00Aug 140.050.06$0.0616.7%500.03525
$50.00Aug 50.060.07$0.0714.3%4470.09534
$48.00Aug 70.060.07$0.0714.3%890.05742
$48.50Aug 70.080.09$0.0911.1%1930.071.1K
$50.50Aug 50.100.11$0.119.1%3680.1390

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.1010.30$10.202.0%561.008
$42.50Aug 39.609.80$9.702.1%461.0010
$43.00Aug 39.109.30$9.202.2%451.0032
$43.50Aug 38.608.80$8.702.3%651.007
$44.00Aug 38.108.30$8.202.4%461.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Aug 39.209.40$9.302.2%800.99--
$62.00Aug 39.709.90$9.802.0%860.99--
$62.00Aug 59.709.90$9.802.0%20.992
$60.00Aug 37.707.90$7.802.6%780.99--
$60.50Aug 38.208.40$8.302.4%630.99--

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 134.5K, top 12.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.210.25$0.2317.4%12.2K0.761.1K
$52.50Aug 30.020.03$0.0333.3%7.6K0.161.8K
$51.50Aug 30.630.79$0.7122.5%5.1K0.981.2K
$52.00Aug 141.551.62$1.594.4%4.0K0.54240
$60.00Aug 210.210.23$0.229.1%3.7K0.0981.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.300.34$0.3212.5%4.7K0.106.1K
$50.00Aug 100.310.33$0.326.3%4.6K0.2075
$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 441.3%, max 1074.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11576.1%49.1%1074.1%969
$43.00Aug 3Sep 11520.8%47.5%996.3%8532
$42.50Aug 3Aug 14547.4%60.8%799.7%4699
$44.00Aug 3Sep 11392.0%46.1%750.6%8634
$62.00Aug 3Sep 11388.4%46.6%733.2%1028
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11576.1%49.1%1074.1%--65
$43.00Aug 3Sep 11520.8%47.5%996.3%1557
$44.00Aug 3Sep 11392.0%46.1%750.6%578
$62.00Aug 3Sep 11388.4%46.6%733.2%87--
$45.50Aug 3Aug 21385.2%46.6%726.2%3145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 1.97)

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$0.12$0.88$0.127.33$60.12
$59.00$60.00Sep 11$0.13$0.87$0.136.69$59.13
$54.00$54.50Aug 10$0.10$0.40$0.104.00$54.10
$55.00$56.00Aug 17$0.20$0.80$0.204.00$55.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Aug 17$0.10$0.90$0.109.00$47.90
$45.00$44.00Sep 4$0.10$0.90$0.109.00$44.90
$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
$46.00$45.00Sep 4$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 19.00, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.90$1.90$0.1019.00$43.90
$47.00$49.00Aug 10$1.87$1.87$0.1314.38$48.87
$49.00$50.00Aug 10$0.88$0.88$0.127.33$49.88
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$44.00$51.00Aug 17$6.03$6.03$0.976.22$50.03
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
$62.00$61.00Sep 11$0.90$0.90$0.109.00$61.10
$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. 22 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.06171.8%42.8%
$50.00Aug 3Aug 5$0.08115.6%41.7%
$54.00Aug 3Aug 5$0.0994.9%38.7%
$59.50Aug 3Aug 14$0.11331.4%48.2%
$50.50Aug 3Aug 5$0.12102.9%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Aug 3Aug 5$0.05157.5%44.7%
$50.00Aug 3Aug 5$0.06115.6%41.7%
$54.00Aug 3Aug 5$0.0894.9%38.7%
$59.50Aug 3Aug 14$0.08331.4%48.2%
$50.50Aug 3Aug 5$0.10102.9%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 0.54% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.23$0.05$0.28$51.72$52.280.54%
$52.50Aug 3$0.03$0.34$0.37$52.13$52.870.71%
$51.50Aug 3$0.71$0.01$0.72$50.78$52.221.38%
$53.00Aug 3$0.02$0.82$0.84$52.16$53.841.61%
$52.00Aug 5$0.70$0.49$1.19$50.81$53.192.28%
$52.50Aug 5$0.46$0.74$1.20$51.30$53.702.30%
$51.00Aug 3$1.20$0.01$1.21$49.79$52.212.32%
$51.50Aug 5$1.02$0.31$1.33$50.17$52.832.55%
$53.50Aug 3$0.01$1.33$1.34$52.16$54.842.57%
$53.00Aug 5$0.28$1.07$1.35$51.65$54.352.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.06% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.50Aug 3$0.02$0.01$0.03$51.47$53.03
$52.50$51.50Aug 3$0.03$0.01$0.04$51.46$52.54
$53.00$52.00Aug 3$0.02$0.05$0.07$51.93$53.07
$52.50$52.00Aug 3$0.03$0.05$0.08$51.92$52.58
$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$0.11$0.17$50.33$54.67
$54.00$50.50Aug 5$0.10$0.11$0.21$50.29$54.21
$53.50$50.00Aug 5$0.17$0.07$0.24$49.76$53.74
$54.50$51.00Aug 5$0.06$0.18$0.24$50.76$54.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.89$0.118.09$53.11$55.89
49/5051/52Aug 17$0.80$0.204.00$49.20$51.80
52/5354/55Aug 17$0.79$0.213.76$52.21$54.79
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
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
48/4851/52Sep 4$0.38$0.123.17$48.12$51.38
48/4951/52Aug 17$0.73$0.272.70$48.27$51.73
52/5355/56Aug 17$0.73$0.272.70$52.27$55.73
47/4851/52Aug 17$0.68$0.322.13$47.32$51.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$43.00$44.00$45.00Aug 12$0.05$0.9519.00
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$54.00$55.00$56.00Aug 17$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 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$0.07$0.9313.29
$50.00$50.50$51.00Aug 7$0.05$0.459.00
$52.00$52.50$53.00Aug 7$0.05$0.459.00

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 $-0.46, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.04$1.96
$60.00$62.001:2Aug 17-$0.05$1.95
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.46$4.54
$57.00$54.001:2Aug 17-$0.24$2.76
$58.00$55.501:2Aug 12-$1.26$1.24
$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. 131 found (best yield 5.21%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.720.510.6%5.21%5.77%8544
$53.00Sep 11$2.500.481.5%4.79%6.30%8836
$52.50Sep 4$2.460.510.6%4.71%5.27%9632
$53.50Sep 11$2.290.462.5%4.39%6.86%9138
$53.00Sep 4$2.240.481.5%4.29%5.80%68115
$52.50Aug 28$2.120.500.6%4.06%4.62%91360
$54.00Sep 11$2.110.433.4%4.04%7.47%8363
$53.50Sep 4$2.020.452.5%3.87%6.34%5190
$54.50Sep 11$1.930.414.4%3.70%8.08%8570
$53.00Aug 28$1.900.471.5%3.64%5.15%120361

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 90,867
Total Puts 60,187
Put/Call Ratio 0.66
Net Difference 30,680

Prior's Put/Call Breakdown

Total Calls 84,033
Total Puts 54,300
Put/Call Ratio 0.65
Net Difference 29,733

Prior 7-Day Put/Call Summary

Total Calls 775,551
Total Puts 513,204
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