Tour v482
SLV
iShares Silver Trust
$52.13 -0.45%
(8/3 14:00) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 14:15)
◀ 8/3 14:05 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 155,380
Calls: 93,673 (60%)
Puts: 61,707 (40%)
Prior (07/31) 143,367
Calls: 87,249 (61%)
Puts: 56,118 (39%)
Current vs Prior +8.38%
Calls: +7.36% (Calls)
Puts: +9.96% (Puts)
Prior 7-Day Total 1,292,712
Calls: 778,011 (60%)
Puts: 514,701 (40%)
Prior 7-Day Average 184,673
Calls: 111,144 (60%)
Puts: 73,528 (40%)
Current vs Prior 7-Day Avg -15.86%
Calls: -15.72%
Puts: -16.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $29.77M
Calls: $18.44M (62%)
Puts: $11.33M (38%)
Prior (07/31) $20.83M
Calls: $13.36M (64%)
Puts: $7.47M (36%)
Current vs Prior +42.92%
Calls: +37.97%
Puts: +51.78%
Prior 7-Day Total $208.64M
Calls: $129.72M (62%)
Puts: $78.92M (38%)
Prior 7-Day Average $29.81M
Calls: $18.53M (62%)
Puts: $11.27M (38%)
Current vs Prior 7-Day Avg -0.12%
Calls: -0.51%
Puts: +0.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 0.66
Prior (07/31) 0.64
Current vs Prior +2.42%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 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 1.17% | 2.78%3.99% | 6.10%7.02% | 12.47%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -48.94% | -22.12%+301.77% | +31.44%-13.71% | -1.82%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -57.91% | -30.30%+44.73% | +8.81%-21.90% | -5.84%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -48.94% | -22.12%+301.77% | +31.44%-13.71% | -1.82%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.56% | 4.17%
Calls: 15.79% | 4.55%
Puts: 33.33% | 3.80%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +126.57% | -64.96%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +89.85% | -62.42%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($18.44M). 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 463 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 119.609.70$9.651.0%400.90--
$44.00Sep 118.708.80$8.751.1%400.88--
$45.00Aug 287.507.60$7.551.3%10.8913
$42.00Sep 1110.5010.65$10.581.4%400.911
$47.50Sep 115.805.90$5.851.7%840.7736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 410.1010.25$10.181.5%10.884
$61.00Sep 119.309.45$9.381.6%10.83--
$61.00Aug 289.059.20$9.131.6%--0.8927
$60.00Sep 118.408.55$8.481.8%30.8112
$60.00Aug 288.108.25$8.181.8%--0.87275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.050.06$0.0616.7%2960.08261
$57.50Aug 70.050.06$0.0616.7%610.05644
$57.00Aug 70.060.07$0.0714.3%1100.063.7K
$56.50Aug 70.070.08$0.0812.5%1220.07713
$54.00Aug 50.080.09$0.0911.1%1.1K0.121.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 140.050.06$0.0616.7%500.03525
$48.00Aug 70.060.07$0.0714.3%910.06742
$50.50Aug 50.110.13$0.1216.7%3900.1490
$49.00Aug 70.110.12$0.128.3%3480.10889
$44.00Aug 210.130.15$0.1414.3%90.06180

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.0010.20$10.102.0%591.008
$42.50Aug 39.509.70$9.602.1%491.0010
$43.00Aug 39.009.20$9.102.2%471.0032
$43.50Aug 38.508.70$8.602.3%671.007
$44.00Aug 38.008.20$8.102.5%461.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Aug 38.308.50$8.402.4%740.99--
$61.00Aug 38.809.00$8.902.2%870.991
$61.50Aug 39.309.50$9.402.1%830.99--
$62.00Aug 39.8010.00$9.902.0%890.99--
$60.50Aug 58.308.50$8.402.4%30.993

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 138.6K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.170.20$0.1915.8%12.5K0.671.1K
$52.50Aug 30.010.02$0.0250.0%7.8K0.111.8K
$51.50Aug 30.570.63$0.6010.0%5.1K0.951.2K
$52.00Aug 141.501.57$1.544.5%4.1K0.53240
$60.00Aug 210.200.23$0.2213.6%3.7K0.0981.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.300.34$0.3212.5%4.7K0.106.1K
$50.00Aug 100.330.36$0.358.6%4.6K0.2175
$51.50Aug 30.000.01$0.01100.0%4.2K0.042.5K
$47.00Aug 100.060.09$0.0837.5%4.0K0.058.1K
$50.00Aug 140.610.67$0.649.4%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 479.7%, max 1166.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11618.3%48.8%1166.3%999
$43.00Aug 3Sep 11558.5%47.2%1082.0%8732
$42.50Aug 3Aug 14587.5%60.4%872.0%4999
$44.00Aug 3Sep 11420.2%46.1%811.1%8634
$62.00Aug 3Sep 11421.3%46.9%798.0%1028
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11618.3%48.8%1166.3%--65
$43.00Aug 3Sep 11558.5%47.2%1082.0%1557
$44.00Aug 3Sep 11420.2%46.1%811.1%578
$62.00Aug 3Sep 11421.3%46.9%798.0%90--
$45.50Aug 3Aug 21412.4%46.3%791.5%3145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$54.00$54.50Aug 10$0.10$0.40$0.104.00$54.10
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
$46.00$45.00Aug 28$0.11$0.89$0.118.09$45.89
$45.00$44.00Sep 11$0.11$0.89$0.118.09$44.89
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 18.23, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.00Aug 10$1.87$1.87$0.1314.38$48.87
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
$44.00$45.00Sep 11$0.87$0.87$0.136.69$44.87
$44.00$51.00Aug 17$6.01$6.01$0.996.07$50.01
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.37$2.37$0.1318.23$55.63
$62.00$60.00Sep 4$1.83$1.83$0.1710.76$60.17
$56.00$55.00Aug 10$0.90$0.90$0.109.00$55.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$60.00$58.00Sep 4$1.75$1.75$0.257.00$58.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 3Aug 7$0.05412.4%58.5%
$46.50Aug 3Aug 7$0.05355.2%54.4%
$49.50Aug 3Aug 5$0.06182.0%43.2%
$50.00Aug 3Aug 5$0.07121.7%41.7%
$54.00Aug 3Aug 5$0.08105.3%38.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.05128.4%40.9%
$55.00Aug 3Aug 5$0.05150.8%42.9%
$50.00Aug 3Aug 5$0.06121.7%41.7%
$54.00Aug 3Aug 5$0.08105.3%38.6%
$50.50Aug 3Aug 5$0.11107.8%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 0.48% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Aug 3$0.19$0.06$0.25$51.75$52.250.48%
$52.50Aug 3$0.02$0.42$0.44$52.06$52.940.84%
$51.50Aug 3$0.60$0.01$0.61$50.89$52.111.17%
$53.00Aug 3$0.02$0.90$0.92$52.08$53.921.76%
$51.00Aug 3$1.13$0.01$1.14$49.86$52.142.19%
$52.00Aug 5$0.66$0.52$1.18$50.82$53.182.26%
$52.50Aug 5$0.41$0.79$1.20$51.30$53.702.30%
$51.50Aug 5$0.97$0.33$1.30$50.20$52.802.49%
$53.00Aug 5$0.25$1.14$1.39$51.61$54.392.67%
$53.50Aug 3$0.01$1.41$1.42$52.08$54.922.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.15% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Aug 3$0.02$0.06$0.08$51.92$52.58
$53.00$52.00Aug 3$0.02$0.06$0.08$51.92$53.08
$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
$54.00$50.50Aug 5$0.09$0.12$0.21$50.29$54.21
$53.50$50.00Aug 5$0.15$0.07$0.22$49.78$53.72
$54.50$51.00Aug 5$0.06$0.20$0.26$50.74$54.76
$53.50$50.50Aug 5$0.15$0.12$0.27$50.23$53.77
$54.00$51.00Aug 5$0.09$0.20$0.29$50.71$54.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 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
49/5051/52Aug 17$0.80$0.204.00$49.20$51.80
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
53/5456/57Aug 17$0.78$0.223.55$53.22$56.78
48/4951/52Sep 4$0.39$0.113.55$48.61$51.39
51/5253/54Aug 17$0.77$0.233.35$51.23$53.77
48/4951/52Aug 17$0.74$0.262.85$48.26$51.74
52/5355/56Aug 17$0.72$0.282.57$52.28$55.72
47/4851/52Aug 17$0.69$0.312.23$47.31$51.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
$54.00$55.00$56.00Aug 17$0.07$0.9313.29
$43.00$44.00$45.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.08$1.9224.00
$55.00$56.00$57.00Aug 10$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$48.00$49.00$50.00Aug 17$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.08$0.9211.50

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 $-0.46, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.05$1.95
$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-$0.21$2.79
$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 5.18%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.700.510.7%5.18%5.89%8844
$53.00Sep 11$2.480.481.7%4.76%6.43%9236
$52.50Sep 4$2.430.500.7%4.66%5.37%10032
$53.50Sep 11$2.270.452.6%4.35%6.98%9138
$53.00Sep 4$2.200.471.7%4.22%5.89%68115
$54.00Sep 11$2.080.433.6%3.99%7.58%8363
$52.50Aug 28$2.070.490.7%3.97%4.68%95360
$53.50Sep 4$2.000.442.6%3.84%6.46%5190
$54.50Sep 11$1.900.404.5%3.64%8.19%8570
$53.00Aug 28$1.860.461.7%3.57%5.24%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 93,673
Total Puts 61,707
Put/Call Ratio 0.66
Net Difference 31,966

Prior's Put/Call Breakdown

Total Calls 87,249
Total Puts 56,118
Put/Call Ratio 0.64
Net Difference 31,131

Prior 7-Day Put/Call Summary

Total Calls 778,011
Total Puts 514,701
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