Tour v485
SLV
iShares Silver Trust
$52.51 +0.28%
(8/3 15:40) ◀
|
Monday, August 3, 2026 (3:45pm)
January 2026
|
▶ (8/3 15:50)
◀ 8/3 15:45 ▶

Option Volume

Detail
ℹ
Current (08/03 3:45pm) 201,707
Calls: 126,891 (63%)
Puts: 74,816 (37%)
Prior (07/31) 179,743
Calls: 110,385 (61%)
Puts: 69,358 (39%)
Current vs Prior +12.22%
Calls: +14.95% (Calls)
Puts: +7.87% (Puts)
Prior 7-Day Total 1,337,946
Calls: 810,343 (61%)
Puts: 527,603 (39%)
Prior 7-Day Average 191,135
Calls: 115,763 (61%)
Puts: 75,371 (39%)
Current vs Prior 7-Day Avg +5.53%
Calls: +9.61%
Puts: -0.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:45pm) $33.81M
Calls: $22.26M (66%)
Puts: $11.55M (34%)
Prior (07/31) $24.79M
Calls: $15.91M (64%)
Puts: $8.87M (36%)
Current vs Prior +36.39%
Calls: +39.85%
Puts: +30.20%
Prior 7-Day Total $212.91M
Calls: $133.87M (63%)
Puts: $79.03M (37%)
Prior 7-Day Average $30.42M
Calls: $19.12M (63%)
Puts: $11.29M (37%)
Current vs Prior 7-Day Avg +11.16%
Calls: +16.37%
Puts: +2.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:45pm) 0.59
Prior (07/31) 0.63
Current vs Prior -6.16%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:45pm) 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 1.03% | 2.70%3.90% | 6.00%6.87% | 12.40%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -55.13% | -24.28%+293.11% | +29.26%-15.50% | -2.38%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -63.01% | -32.23%+41.61% | +7.01%-23.53% | -6.38%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -55.13% | -24.28%+293.11% | +29.26%-15.50% | -2.38%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.00% | 5.57%
Calls: 50.00% | 5.26%
Puts: 22.00% | 5.88%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +232.10% | -53.19%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +178.28% | -49.80%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($22.26M). Bullish P/C ratio of 0.59. 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
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
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 455 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 59.9510.10$10.021.5%351.00--
$43.00Sep 119.9510.10$10.021.5%480.90--
$43.00Aug 59.459.60$9.521.6%111.006
$43.50Aug 58.959.10$9.021.7%71.0010
$44.00Sep 48.909.05$8.981.7%400.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 288.658.80$8.731.7%--0.8727
$63.00Sep 410.6510.85$10.751.9%50.8914
$63.00Aug 310.4010.60$10.501.9%961.00--
$63.00Aug 710.4010.60$10.501.9%41.0018
$63.00Aug 1410.4010.60$10.501.9%11.009

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.050.06$0.0616.7%810.05644
$57.00Aug 70.060.07$0.0714.3%1740.063.7K
$54.50Aug 50.070.08$0.0812.5%1.0K0.10261
$57.00Aug 100.090.10$0.1010.0%160.072.1K
$60.00Aug 140.100.12$0.1118.2%1480.061.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 70.060.07$0.0714.3%2200.061.1K
$50.50Aug 50.070.08$0.0812.5%4600.1090
$48.50Aug 100.100.12$0.1118.2%70.0836
$46.00Aug 140.110.13$0.1216.7%290.06120
$51.00Aug 50.120.14$0.1315.4%1.0K0.16259

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 59.9510.10$10.021.5%351.00--
$43.00Aug 59.459.60$9.521.6%111.006
$43.50Aug 58.959.10$9.021.7%71.0010
$44.00Aug 58.458.60$8.521.8%--1.0015
$44.50Aug 57.958.10$8.031.9%41.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 30.911.08$1.0017.0%881.0086
$54.00Aug 31.411.56$1.4910.1%251.0057
$54.50Aug 31.952.05$2.005.0%221.0036
$55.00Aug 32.412.55$2.485.6%211.0048
$55.50Aug 32.913.05$2.984.7%211.0031

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 182.7K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 30.030.05$0.0450.0%14.2K0.541.8K
$52.00Aug 30.460.50$0.488.3%14.1K0.961.1K
$60.00Aug 210.230.26$0.2512.0%7.5K0.1081.5K
$51.50Aug 30.961.08$1.0211.8%5.2K0.971.2K
$53.00Aug 30.000.01$0.01100.0%5.2K0.046.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 280.270.30$0.2910.3%4.7K0.096.1K
$50.00Aug 100.230.28$0.2619.2%4.6K0.1775
$51.50Aug 30.000.01$0.01100.0%4.4K0.032.5K
$47.00Aug 100.040.07$0.0650.0%4.0K0.048.1K
$52.50Aug 30.030.05$0.0450.0%3.9K0.47429

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 1048.0%, max 2415.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 3Sep 111194.4%47.5%2415.3%10032
$63.00Aug 3Sep 111034.8%47.0%2099.3%713
$42.50Aug 3Aug 141256.3%61.5%1943.1%6599
$44.00Aug 3Sep 11904.7%46.3%1854.8%11034
$45.50Aug 3Aug 21894.0%47.1%1797.6%8223
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 3Sep 111194.4%47.5%2415.3%1557
$63.00Aug 3Sep 41034.8%47.8%2063.1%10114
$44.00Aug 3Sep 11904.7%46.3%1854.8%2078
$45.50Aug 3Aug 21894.0%47.1%1797.6%3145
$44.50Aug 3Aug 141012.9%54.6%1754.1%--55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 found (best R:R 19.00, avg 2.13)

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 4$0.11$0.89$0.118.09$60.11
$59.00$60.00Sep 11$0.13$0.87$0.136.69$59.13
$60.00$61.00Sep 11$0.13$0.87$0.136.69$60.13
$56.00$57.00Aug 17$0.15$0.85$0.155.67$56.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 11$0.10$0.90$0.109.00$44.90
$46.00$45.00Sep 4$0.11$0.89$0.118.09$45.89
$47.00$46.00Aug 28$0.12$0.88$0.127.33$46.88
$49.00$48.00Aug 17$0.14$0.86$0.146.14$48.86
$46.00$45.00Sep 11$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. 254 found (best R:R 12.89, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.77$1.77$0.237.70$46.77
$44.00$51.00Aug 17$6.17$6.17$0.837.43$50.17
$45.00$46.00Sep 4$0.87$0.87$0.136.69$45.87
$44.00$45.00Sep 11$0.87$0.87$0.136.69$44.87
$49.00$50.00Aug 12$0.86$0.86$0.146.14$49.86
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$1.85$1.85$0.1512.33$60.15
$61.00$60.00Sep 11$0.88$0.88$0.127.33$60.12
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$58.00$57.00Aug 21$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 3Aug 5$0.06290.4%43.0%
$54.50Aug 3Aug 5$0.07227.8%39.4%
$50.50Aug 3Aug 5$0.08238.6%40.9%
$59.50Aug 3Aug 14$0.10711.9%45.8%
$51.00Aug 3Aug 5$0.11185.9%39.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.50Aug 3Aug 5$0.06227.8%39.4%
$50.50Aug 3Aug 5$0.07238.6%40.9%
$51.00Aug 3Aug 5$0.12185.9%39.5%
$54.00Aug 3Aug 5$0.12178.7%37.9%
$51.50Aug 3Aug 5$0.21131.8%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 0.15% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Aug 3$0.04$0.04$0.08$52.42$52.580.15%
$52.00Aug 3$0.48$0.01$0.49$51.51$52.490.93%
$53.00Aug 3$0.01$0.50$0.51$52.49$53.510.97%
$53.50Aug 3$0.01$1.00$1.01$52.49$54.511.92%
$51.50Aug 3$1.02$0.01$1.03$50.47$52.531.96%
$52.50Aug 5$0.57$0.56$1.13$51.37$53.632.15%
$53.00Aug 5$0.36$0.85$1.21$51.79$54.212.30%
$52.00Aug 5$0.87$0.35$1.22$50.78$53.222.32%
$53.50Aug 5$0.22$1.21$1.43$52.07$54.932.72%
$51.50Aug 5$1.23$0.22$1.45$50.05$52.952.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.25% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Aug 5$0.05$0.08$0.13$50.37$55.13
$54.50$50.50Aug 5$0.08$0.08$0.16$50.34$54.66
$55.00$51.00Aug 5$0.05$0.13$0.18$50.82$55.18
$54.00$50.50Aug 5$0.13$0.08$0.21$50.29$54.21
$54.50$51.00Aug 5$0.08$0.13$0.21$50.79$54.71
$54.00$51.00Aug 5$0.13$0.13$0.26$50.74$54.26
$55.00$51.50Aug 5$0.05$0.22$0.27$51.23$55.27
$53.50$50.50Aug 5$0.22$0.08$0.30$50.20$53.80
$54.50$51.50Aug 5$0.08$0.22$0.30$51.20$54.80
$53.50$51.00Aug 5$0.22$0.13$0.35$50.65$53.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 4.66, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5758/60Aug 17$2.47$0.534.66$54.53$60.47
49/5051/52Aug 17$0.81$0.194.26$49.19$51.81
53/5455/56Aug 17$0.81$0.194.26$53.19$55.81
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
48/4951/52Aug 17$0.76$0.243.17$48.24$51.76
51/5253/54Aug 17$0.76$0.243.17$51.24$53.76
53/5456/57Aug 17$0.76$0.243.17$53.24$56.76
52/5355/56Aug 17$0.70$0.302.33$52.30$55.70
49/5052/53Aug 17$0.69$0.312.23$49.31$52.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, 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$0.05$0.9519.00
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 17$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 17$0.05$0.9519.00
$47.00$48.00$49.00Aug 17$0.06$0.9415.67
$58.00$60.00$62.00Sep 4$0.15$1.8512.33
$55.00$56.00$57.00Aug 10$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 $-0.01, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Aug 10-$0.01$2.49
$60.50$63.001:2Aug 12-$0.03$2.47
$58.00$60.001:2Aug 17-$0.03$1.97
$59.00$60.001:2Aug 12-$0.06$0.94
$62.00$63.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$54.001:2Aug 17-$0.01$2.99
$58.00$55.501:2Aug 12-$0.96$1.54
$58.00$55.001:2Sep 11-$2.00$1.00
$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. 128 found (best yield 5.03%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.640.500.9%5.03%5.96%9636
$53.50Sep 11$2.410.471.9%4.59%6.47%9138
$53.00Sep 4$2.370.490.9%4.51%5.45%72115
$54.00Sep 11$2.210.452.8%4.21%7.05%13963
$53.50Sep 4$2.150.471.9%4.09%5.98%5190
$53.00Aug 28$2.030.490.9%3.87%4.80%158361
$54.50Sep 11$2.030.423.8%3.87%7.66%8570
$54.00Sep 4$1.980.442.8%3.77%6.61%24658
$55.00Sep 11$1.850.404.7%3.52%8.27%7392
$53.50Aug 28$1.820.451.9%3.47%5.35%122140

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 126,891
Total Puts 74,816
Put/Call Ratio 0.59
Net Difference 52,075

Prior's Put/Call Breakdown

Total Calls 110,385
Total Puts 69,358
Put/Call Ratio 0.63
Net Difference 41,027

Prior 7-Day Put/Call Summary

Total Calls 810,343
Total Puts 527,603
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