Tour v482
SLV
iShares Silver Trust
$52.26 -0.18%
(8/3 14:15) ◀
|
Monday, August 3, 2026 (2:20pm)
January 2026
|
▶ (8/3 14:25)
◀ 8/3 14:20 ▶

Option Volume

Detail
ℹ
Current (08/03 2:20pm) 162,440
Calls: 99,393 (61%)
Puts: 63,047 (39%)
Prior (07/31) 147,352
Calls: 89,493 (61%)
Puts: 57,859 (39%)
Current vs Prior +10.24%
Calls: +11.06% (Calls)
Puts: +8.97% (Puts)
Prior 7-Day Total 1,299,966
Calls: 784,137 (60%)
Puts: 515,829 (40%)
Prior 7-Day Average 185,709
Calls: 112,019 (60%)
Puts: 73,689 (40%)
Current vs Prior 7-Day Avg -12.53%
Calls: -11.27%
Puts: -14.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:20pm) $30.60M
Calls: $19.37M (63%)
Puts: $11.22M (37%)
Prior (07/31) $21.13M
Calls: $13.48M (64%)
Puts: $7.64M (36%)
Current vs Prior +44.81%
Calls: +43.69%
Puts: +46.79%
Prior 7-Day Total $209.42M
Calls: $130.62M (62%)
Puts: $78.80M (38%)
Prior 7-Day Average $29.92M
Calls: $18.66M (62%)
Puts: $11.26M (38%)
Current vs Prior 7-Day Avg +2.27%
Calls: +3.83%
Puts: -0.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:20pm) 0.63
Prior (07/31) 0.65
Current vs Prior -1.89%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:20pm) 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% | 2.75%3.96% | 6.08%6.98% | 12.45%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -51.58% | -22.86%+298.77% | +31.09%-14.17% | -1.94%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -60.09% | -30.96%+43.65% | +8.52%-22.33% | -5.95%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -51.58% | -22.86%+298.77% | +31.09%-14.17% | -1.94%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.90% | 6.28%
Calls: 27.27% | 5.41%
Puts: 56.52% | 7.14%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +286.53% | -47.23%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +223.89% | -43.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($19.37M). Bullish P/C ratio of 0.63. 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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 449 of results (avg 4.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 288.558.70$8.631.7%--0.9125
$52.50Sep 112.802.85$2.831.8%910.5244
$47.50Aug 285.455.55$5.501.8%500.8190
$45.00Sep 117.958.10$8.031.9%430.86--
$42.00Sep 1110.6010.80$10.701.9%400.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 1110.0510.20$10.131.5%10.84--
$62.00Sep 49.9510.10$10.021.5%10.864
$58.00Sep 46.406.50$6.451.6%--0.7656
$61.00Aug 288.909.05$8.981.7%--0.8927
$60.00Sep 118.258.40$8.321.8%30.8012

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.06$0.0616.7%690.05644
$54.50Aug 50.060.07$0.0714.3%4980.09261
$57.00Aug 70.060.07$0.0714.3%1100.063.7K
$56.50Aug 70.080.09$0.0911.1%1240.07713
$56.00Aug 70.090.10$0.1010.0%1810.083.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 140.050.06$0.0616.7%500.03525
$48.50Aug 70.080.09$0.0911.1%2140.071.1K
$49.00Aug 70.100.12$0.1118.2%3630.09889
$46.00Aug 140.110.13$0.1216.7%250.06120
$49.50Aug 70.140.16$0.1513.3%3330.12422

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 1010.2010.40$10.301.9%981.00--
$43.00Aug 109.209.45$9.322.7%--1.0013
$45.00Aug 107.257.45$7.352.7%61.0017
$43.50Aug 38.708.90$8.802.3%681.007
$44.00Aug 38.208.40$8.302.4%461.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 31.141.30$1.2213.1%291.0086
$54.00Aug 31.631.80$1.729.9%181.0057
$54.50Aug 32.132.29$2.217.2%131.0036
$55.00Aug 32.632.79$2.715.9%141.0048
$55.50Aug 33.103.30$3.206.2%211.0031

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 145.6K, top 13.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.280.37$0.3327.3%13.0K0.901.1K
$52.50Aug 30.010.03$0.02100.0%8.3K0.171.8K
$60.00Aug 210.220.24$0.238.7%6.4K0.1081.5K
$51.50Aug 30.720.85$0.7816.7%5.1K0.971.2K
$52.00Aug 141.601.68$1.644.9%4.1K0.55240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.280.33$0.3116.1%4.7K0.106.1K
$50.00Aug 100.300.33$0.329.4%4.6K0.2075
$51.50Aug 30.000.01$0.01100.0%4.3K0.032.5K
$47.00Aug 100.060.09$0.0837.5%4.0K0.058.1K
$50.00Aug 140.560.63$0.6011.7%3.8K0.261.0K

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 511.1%, max 1254.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11663.5%49.0%1254.5%999
$43.00Aug 3Sep 11600.6%47.5%1164.6%8832
$42.50Aug 3Aug 14630.7%60.3%945.9%4999
$44.00Aug 3Sep 11452.6%46.3%877.4%8634
$45.50Aug 3Aug 21445.6%46.6%856.7%5823
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11663.5%49.0%1254.5%--65
$43.00Aug 3Sep 11600.6%47.5%1164.6%1557
$44.00Aug 3Sep 11452.6%46.3%877.4%578
$45.50Aug 3Aug 21445.6%46.6%856.7%3145
$62.00Aug 3Sep 11438.7%46.5%843.5%90--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Sep 11$0.12$0.88$0.127.33$59.12
$60.00$61.00Sep 11$0.12$0.88$0.127.33$60.12
$56.00$57.00Aug 17$0.13$0.87$0.136.69$56.13
$55.00$56.00Aug 17$0.18$0.82$0.184.56$55.18
$54.50$55.00Aug 12$0.10$0.40$0.104.00$54.60
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 11$0.11$0.89$0.118.09$44.89
$49.00$48.00Aug 17$0.13$0.87$0.136.69$48.87
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 14.38, avg 1.70)

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
$42.00$43.00Sep 11$0.90$0.90$0.109.00$42.90
$49.00$50.00Aug 10$0.89$0.89$0.118.09$49.89
$45.00$47.00Aug 28$1.77$1.77$0.237.70$46.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.33$2.33$0.1713.71$55.67
$62.00$60.00Sep 4$1.84$1.84$0.1611.50$60.16
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$56.00$55.00Aug 10$0.89$0.89$0.118.09$55.11
$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. 22 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.06127.3%40.5%
$50.00Aug 3Aug 5$0.08137.6%40.5%
$54.00Aug 3Aug 5$0.10102.6%39.9%
$50.50Aug 3Aug 5$0.11110.8%39.1%
$59.50Aug 3Aug 14$0.11343.6%47.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.07127.3%40.4%
$50.50Aug 3Aug 5$0.08110.8%39.2%
$56.50Aug 3Aug 7$0.08219.2%49.3%
$59.50Aug 3Aug 14$0.10343.6%47.7%
$54.00Aug 3Aug 5$0.11102.6%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 0.52% of stock, avg 10.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Aug 3$0.02$0.25$0.27$52.23$52.770.52%
$52.00Aug 3$0.33$0.01$0.34$51.66$52.340.65%
$53.00Aug 3$0.02$0.73$0.75$52.25$53.751.44%
$51.50Aug 3$0.78$0.01$0.79$50.71$52.291.51%
$52.50Aug 5$0.48$0.70$1.18$51.32$53.682.26%
$52.00Aug 5$0.74$0.45$1.19$50.81$53.192.28%
$53.50Aug 3$0.01$1.22$1.23$52.27$54.732.35%
$51.00Aug 3$1.25$0.01$1.26$49.74$52.262.41%
$53.00Aug 5$0.30$1.02$1.32$51.68$54.322.53%
$51.50Aug 5$1.07$0.28$1.35$50.15$52.852.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$52.00Aug 3$0.02$0.01$0.03$51.97$52.53
$53.00$52.00Aug 3$0.02$0.01$0.03$51.97$53.03
$54.50$50.00Aug 5$0.07$0.05$0.12$49.88$54.62
$54.00$50.00Aug 5$0.11$0.05$0.16$49.84$54.16
$54.50$50.50Aug 5$0.07$0.09$0.16$50.34$54.66
$54.00$50.50Aug 5$0.11$0.09$0.20$50.30$54.20
$53.50$50.00Aug 5$0.18$0.05$0.23$49.77$53.73
$54.50$51.00Aug 5$0.07$0.16$0.23$50.77$54.73
$53.50$50.50Aug 5$0.18$0.09$0.27$50.23$53.77
$54.00$51.00Aug 5$0.11$0.16$0.27$50.73$54.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 4.88, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.83$0.174.88$53.17$55.83
49/5051/52Aug 17$0.81$0.194.26$49.19$51.81
52/5354/55Aug 17$0.80$0.204.00$52.20$54.80
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
53/5456/57Aug 17$0.78$0.223.55$53.22$56.78
48/4852/52Sep 4$0.39$0.113.55$47.61$51.89
48/4851/52Sep 4$0.38$0.123.17$47.62$51.38
48/4951/52Aug 17$0.72$0.282.57$48.28$51.72
52/5355/56Aug 17$0.70$0.302.33$52.30$55.70

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
$42.00$43.00$44.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
$47.50$48.00$48.50Aug 7$0.05$0.459.00
$51.00$51.50$52.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$58.00$60.00$62.00Sep 4$0.11$1.8917.18
$55.00$56.00$57.00Aug 10$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 166 found (best net $-0.38, 161 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
$61.00$62.001:2Aug 14-$0.06$0.94
$60.00$61.001:2Aug 14-$0.10$0.90
$57.00$58.001:2Aug 17-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 11-$0.38$4.62
$57.00$54.001:2Aug 17-$0.12$2.88
$58.00$55.501:2Aug 12-$1.14$1.36
$43.00$42.001:2Aug 21-$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. 132 found (best yield 5.36%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.800.520.5%5.36%5.82%9144
$53.00Sep 11$2.550.491.4%4.88%6.30%9236
$52.50Sep 4$2.510.510.5%4.80%5.26%10232
$53.50Sep 11$2.340.462.4%4.48%6.85%9138
$53.00Sep 4$2.280.481.4%4.36%5.78%70115
$52.50Aug 28$2.160.510.5%4.13%4.59%95360
$54.00Sep 11$2.140.443.3%4.09%7.42%8763
$53.50Sep 4$2.070.452.4%3.96%6.33%5190
$54.50Sep 11$1.960.414.3%3.75%8.04%8570
$53.00Aug 28$1.940.471.4%3.71%5.13%121361

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 99,393
Total Puts 63,047
Put/Call Ratio 0.63
Net Difference 36,346

Prior's Put/Call Breakdown

Total Calls 89,493
Total Puts 57,859
Put/Call Ratio 0.65
Net Difference 31,634

Prior 7-Day Put/Call Summary

Total Calls 784,137
Total Puts 515,829
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