Tour v484
SLV
iShares Silver Trust
$52.48 +0.22%
(8/3 15:16) ◀
|
Monday, August 3, 2026 (3:20pm)
January 2026
|
▶ (8/3 15:25)
◀ 8/3 15:20 ▶

Option Volume

Detail
ℹ
Current (08/03 3:20pm) 182,873
Calls: 115,500 (63%)
Puts: 67,373 (37%)
Prior (07/31) 168,157
Calls: 104,326 (62%)
Puts: 63,831 (38%)
Current vs Prior +8.75%
Calls: +10.71% (Calls)
Puts: +5.55% (Puts)
Prior 7-Day Total 1,319,977
Calls: 799,656 (61%)
Puts: 520,321 (39%)
Prior 7-Day Average 188,568
Calls: 114,236 (61%)
Puts: 74,331 (39%)
Current vs Prior 7-Day Avg -3.02%
Calls: +1.11%
Puts: -9.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:20pm) $33.05M
Calls: $21.77M (66%)
Puts: $11.28M (34%)
Prior (07/31) $23.84M
Calls: $15.19M (64%)
Puts: $8.65M (36%)
Current vs Prior +38.62%
Calls: +43.27%
Puts: +30.45%
Prior 7-Day Total $211.84M
Calls: $132.96M (63%)
Puts: $78.88M (37%)
Prior 7-Day Average $30.26M
Calls: $18.99M (63%)
Puts: $11.27M (37%)
Current vs Prior 7-Day Avg +9.21%
Calls: +14.59%
Puts: +0.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:20pm) 0.58
Prior (07/31) 0.61
Current vs Prior -4.66%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -9.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:20pm) 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 1.09% | 2.74%3.93% | 6.04%6.92% | 12.40%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -52.61% | -23.17%+295.26% | +30.16%-14.98% | -2.33%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -60.93% | -31.24%+42.38% | +7.75%-23.06% | -6.33%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -52.61% | -23.17%+295.26% | +30.16%-14.98% | -2.33%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.48% | 5.16%
Calls: 22.45% | 3.53%
Puts: 12.50% | 6.78%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +61.25% | -56.64%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +35.12% | -53.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($21.77M). Bullish P/C ratio of 0.58. 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
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
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 461 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 119.9010.05$9.981.5%480.90--
$43.00Sep 49.809.95$9.881.5%400.91--
$52.00Sep 113.153.20$3.181.6%1240.5573
$44.00Sep 119.009.15$9.071.7%400.88--
$44.00Sep 48.859.00$8.931.7%400.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.657.75$7.701.3%1570.9010.1K
$58.50Aug 286.456.55$6.501.5%--0.8220
$62.00Aug 149.509.65$9.571.6%60.9625
$60.00Sep 118.108.25$8.181.8%30.8012
$60.00Sep 47.958.10$8.031.9%10.8314

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.06$0.0616.7%810.05644
$54.50Aug 50.060.07$0.0714.3%9160.09261
$57.00Aug 70.060.07$0.0714.3%1110.063.7K
$60.00Aug 120.060.07$0.0714.3%450.0464
$57.00Aug 100.090.10$0.1010.0%150.072.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 70.060.07$0.0714.3%2190.061.1K
$52.50Aug 30.070.08$0.0812.5%7560.61429
$50.50Aug 50.070.08$0.0812.5%4590.1090
$49.00Aug 70.080.09$0.0911.1%5570.08889
$51.00Aug 50.120.14$0.1315.4%9860.17259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.3510.55$10.451.9%771.008
$42.50Aug 39.8510.05$9.952.0%651.0010
$43.00Aug 39.359.55$9.452.1%521.0032
$43.50Aug 38.859.05$8.952.2%941.007
$44.00Aug 38.358.55$8.452.4%701.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 38.458.65$8.552.3%1220.991
$61.50Aug 38.959.15$9.052.2%830.99--
$62.00Aug 39.459.65$9.552.1%890.99--
$62.00Aug 59.459.65$9.552.1%20.992
$59.50Aug 36.957.15$7.052.8%470.99--

Most actively traded options today. High liquidity = easy entry/exit. 613 active (total vol 165.6K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 30.430.54$0.4922.4%13.8K0.961.1K
$52.50Aug 30.030.05$0.0450.0%10.4K0.391.8K
$60.00Aug 210.230.24$0.244.2%6.5K0.1081.5K
$51.50Aug 30.941.03$0.999.1%5.2K1.001.2K
$53.00Aug 30.000.01$0.01100.0%4.2K0.046.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.270.30$0.2910.3%4.7K0.096.1K
$50.00Aug 100.250.29$0.2714.8%4.6K0.1875
$51.50Aug 30.000.01$0.01100.0%4.4K0.032.5K
$47.00Aug 100.040.07$0.0650.0%4.0K0.048.1K
$50.00Aug 140.520.55$0.545.6%3.8K0.241.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 762.3%, max 1880.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11971.9%49.1%1880.1%1259
$43.00Aug 3Sep 11878.5%47.5%1749.5%10032
$42.50Aug 3Aug 14924.3%61.2%1409.8%6599
$44.00Aug 3Sep 11665.0%46.3%1337.5%11034
$45.50Aug 3Aug 21656.6%47.1%1293.8%8223
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 11971.9%49.1%1880.1%--65
$43.00Aug 3Sep 11878.5%47.5%1749.5%1557
$44.00Aug 3Sep 11665.0%46.3%1337.5%1578
$45.50Aug 3Aug 21656.6%47.1%1293.8%3145
$44.50Aug 3Aug 14744.4%54.3%1270.1%--55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 19.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 17$0.10$1.90$0.1019.00$58.10
$60.00$61.00Sep 11$0.11$0.89$0.118.09$60.11
$61.00$62.00Sep 11$0.11$0.89$0.118.09$61.11
$56.00$57.00Aug 17$0.13$0.87$0.136.69$56.13
$59.00$60.00Sep 11$0.14$0.86$0.146.14$59.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 28$0.10$0.90$0.109.00$45.90
$45.00$44.00Sep 11$0.10$0.90$0.109.00$44.90
$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
$49.00$48.00Aug 17$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 19.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.90$1.90$0.1019.00$43.90
$45.00$47.00Aug 28$1.80$1.80$0.209.00$46.80
$44.00$45.00Sep 11$0.89$0.89$0.118.09$44.89
$44.00$51.00Aug 17$6.13$6.13$0.877.05$50.13
$49.00$50.00Aug 12$0.85$0.85$0.155.67$49.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.32$2.32$0.1812.89$55.68
$62.00$60.00Sep 4$1.82$1.82$0.1810.11$60.18
$62.00$61.00Sep 11$0.90$0.90$0.109.00$61.10
$58.00$57.00Aug 21$0.88$0.88$0.127.33$57.12
$61.00$60.00Sep 11$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.06171.9%38.4%
$50.50Aug 3Aug 5$0.09172.5%40.2%
$59.50Aug 3Aug 14$0.11485.9%46.9%
$54.00Aug 3Aug 5$0.12135.8%38.4%
$51.00Aug 3Aug 5$0.16133.5%40.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 3Aug 5$0.07172.5%40.2%
$54.50Aug 3Aug 5$0.07171.9%38.4%
$54.00Aug 3Aug 5$0.11135.8%38.4%
$51.00Aug 3Aug 5$0.12133.5%40.2%
$53.50Aug 3Aug 5$0.1797.9%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 0.23% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Aug 3$0.04$0.08$0.12$52.38$52.620.23%
$52.00Aug 3$0.49$0.01$0.50$51.50$52.500.95%
$53.00Aug 3$0.01$0.56$0.57$52.43$53.571.09%
$51.50Aug 3$0.99$0.01$1.00$50.50$52.501.91%
$53.50Aug 3$0.01$1.06$1.07$52.43$54.572.04%
$52.50Aug 5$0.56$0.59$1.15$51.35$53.652.19%
$52.00Aug 5$0.85$0.38$1.23$50.77$53.232.34%
$53.00Aug 5$0.35$0.88$1.23$51.77$54.232.34%
$51.50Aug 5$1.19$0.23$1.42$50.08$52.922.71%
$53.50Aug 5$0.21$1.23$1.44$52.06$54.942.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$50.00Aug 5$0.07$0.05$0.12$49.88$54.62
$54.50$50.50Aug 5$0.07$0.08$0.15$50.35$54.65
$54.00$50.00Aug 5$0.13$0.05$0.18$49.82$54.18
$54.50$51.00Aug 5$0.07$0.13$0.20$50.80$54.70
$54.00$50.50Aug 5$0.13$0.08$0.21$50.29$54.21
$53.50$50.00Aug 5$0.21$0.05$0.26$49.74$53.76
$54.00$51.00Aug 5$0.13$0.13$0.26$50.74$54.26
$53.50$50.50Aug 5$0.21$0.08$0.29$50.21$53.79
$54.50$51.50Aug 5$0.07$0.23$0.30$51.20$54.80
$53.50$51.00Aug 5$0.21$0.13$0.34$50.66$53.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4546/47Sep 11$0.90$0.109.00$44.10$46.90
53/5455/56Aug 17$0.85$0.155.67$53.15$55.85
54/5758/60Aug 17$2.49$0.514.88$54.51$60.49
49/5051/52Aug 17$0.81$0.194.26$49.19$51.81
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
51/5253/54Aug 17$0.78$0.223.55$51.22$53.78
52/5354/55Aug 17$0.78$0.223.55$52.22$54.78
53/5456/57Aug 17$0.77$0.233.35$53.23$56.77
48/4951/52Aug 17$0.75$0.253.00$48.25$51.75
52/5355/56Aug 17$0.71$0.292.45$52.29$55.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Sep 4$0.05$0.9519.00
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 17$0.07$0.9313.29
$55.00$56.00$57.00Aug 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.09$1.9121.22
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$48.00$49.00$50.00Aug 17$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$49.00$50.00$51.00Aug 17$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. 167 found (best net $-0.26, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 17-$0.03$1.97
$59.00$60.001:2Aug 12-$0.05$0.95
$61.00$62.001:2Aug 14-$0.07$0.93
$60.00$61.001:2Aug 17-$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-$0.26$4.74
$57.00$54.001:2Aug 17-$0.05$2.95
$58.00$55.501:2Aug 12-$1.01$1.49
$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. 133 found (best yield 5.47%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.870.520.0%5.47%5.51%9644
$53.00Sep 11$2.620.501.0%4.99%5.98%9536
$52.50Sep 4$2.590.520.0%4.94%4.97%13232
$53.50Sep 11$2.410.471.9%4.59%6.54%9138
$53.00Sep 4$2.360.491.0%4.50%5.49%72115
$52.50Aug 28$2.240.520.0%4.27%4.31%124360
$54.00Sep 11$2.190.442.9%4.17%7.07%13963
$53.50Sep 4$2.140.461.9%4.08%6.02%5190
$54.50Sep 11$2.020.423.9%3.85%7.70%8570
$53.00Aug 28$2.010.481.0%3.83%4.82%158361

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 115,500
Total Puts 67,373
Put/Call Ratio 0.58
Net Difference 48,127

Prior's Put/Call Breakdown

Total Calls 104,326
Total Puts 63,831
Put/Call Ratio 0.61
Net Difference 40,495

Prior 7-Day Put/Call Summary

Total Calls 799,656
Total Puts 520,321
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