Tour v486
SLV
iShares Silver Trust
$52.53 +0.32%
(8/3 15:45) ◀
|
Monday, August 3, 2026 (3:50pm)
January 2026
|
▶ (8/3 15:55)
◀ 8/3 15:50 ▶

Option Volume

Detail
ℹ
Current (08/03 3:50pm) 203,815
Calls: 128,668 (63%)
Puts: 75,147 (37%)
Prior (07/31) 183,535
Calls: 112,187 (61%)
Puts: 71,348 (39%)
Current vs Prior +11.05%
Calls: +14.69% (Calls)
Puts: +5.32% (Puts)
Prior 7-Day Total 1,340,379
Calls: 812,360 (61%)
Puts: 528,019 (39%)
Prior 7-Day Average 191,482
Calls: 116,051 (61%)
Puts: 75,431 (39%)
Current vs Prior 7-Day Avg +6.44%
Calls: +10.87%
Puts: -0.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:50pm) $34.04M
Calls: $22.49M (66%)
Puts: $11.55M (34%)
Prior (07/31) $25.07M
Calls: $16.18M (65%)
Puts: $8.89M (35%)
Current vs Prior +35.76%
Calls: +39.03%
Puts: +29.83%
Prior 7-Day Total $212.80M
Calls: $133.65M (63%)
Puts: $79.15M (37%)
Prior 7-Day Average $30.40M
Calls: $19.09M (63%)
Puts: $11.31M (37%)
Current vs Prior 7-Day Avg +11.96%
Calls: +17.80%
Puts: +2.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:50pm) 0.58
Prior (07/31) 0.64
Current vs Prior -8.17%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -9.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:50pm) 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% | 2.67%3.90% | 6.00%6.89% | 12.37%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior -55.15% | -25.38%+292.96% | +29.21%-15.30% | -2.57%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -63.02% | -33.21%+41.55% | +6.97%-23.35% | -6.56%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod -55.15% | -25.38%+292.96% | +29.21%-15.30% | -2.57%
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 ($22.49M). 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
15:50BULLISHBULLISHBULLISH
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 444 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 100.810.82$0.821.2%2440.44215
$42.50Aug 39.9510.10$10.021.5%651.0010
$44.00Sep 119.059.20$9.131.6%400.88--
$52.00Aug 71.181.20$1.191.7%2.9K0.601.1K
$45.00Aug 287.858.00$7.931.9%10.9013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 285.956.05$6.001.7%760.79129
$61.00Aug 288.658.80$8.731.7%--0.8827
$63.00Sep 410.6010.80$10.701.9%50.8914
$63.00Aug 1410.4010.60$10.501.9%11.009
$63.00Aug 310.3510.55$10.451.9%960.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.060.07$0.0714.3%1740.063.7K
$56.50Aug 70.070.08$0.0812.5%1860.07713
$57.00Aug 100.090.10$0.1010.0%180.072.1K
$60.00Aug 140.100.12$0.1118.2%1500.061.6K
$54.00Aug 50.120.13$0.137.7%1.9K0.161.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Aug 50.060.07$0.0714.3%4810.0990
$48.50Aug 70.060.07$0.0714.3%2330.061.1K
$49.00Aug 70.090.10$0.1010.0%5590.07889
$48.50Aug 100.100.12$0.1118.2%70.0836
$51.00Aug 50.110.13$0.1216.7%1.0K0.15259

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 39.9510.10$10.021.5%651.0010
$43.00Aug 39.459.65$9.552.1%521.0032
$43.50Aug 38.959.15$9.052.2%941.007
$44.00Aug 38.458.65$8.552.3%701.0034
$44.50Aug 37.958.15$8.052.5%511.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 76.406.60$6.503.1%121.0061
$60.00Aug 77.407.60$7.502.7%1101.00161
$61.00Aug 78.358.55$8.452.4%81.0036
$62.00Aug 79.359.55$9.452.1%351.0088
$63.00Aug 710.3510.55$10.451.9%41.0018

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 184.8K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 30.040.06$0.0540.0%14.4K0.581.8K
$52.00Aug 30.480.55$0.5213.5%14.3K0.981.1K
$60.00Aug 210.220.26$0.2416.7%7.5K0.1081.5K
$51.50Aug 30.971.11$1.0413.5%5.3K1.001.2K
$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 100.220.28$0.2524.0%4.6K0.1775
$51.50Aug 30.000.01$0.01100.0%4.4K0.032.5K
$47.00Aug 100.020.07$0.05100.0%4.0K0.048.1K
$52.50Aug 30.020.05$0.0475.0%4.0K0.44429

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 1050.2%, max 2413.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 3Sep 111194.9%47.5%2413.7%10032
$63.00Aug 3Sep 111034.3%47.0%2100.8%713
$42.50Aug 3Aug 141257.0%61.6%1940.8%6599
$44.00Aug 3Sep 11905.2%46.3%1853.5%11034
$45.50Aug 3Aug 21894.5%47.2%1795.7%8223
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 3Sep 111194.9%47.5%2413.7%1557
$63.00Aug 3Sep 41034.3%47.8%2065.4%10114
$44.00Aug 3Sep 11905.2%46.3%1853.5%2078
$45.50Aug 3Aug 21894.5%47.2%1795.7%3145
$44.50Aug 3Aug 141013.4%54.7%1751.3%--55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 19.00, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 17$0.10$1.90$0.1019.00$58.10
$61.00$62.00Sep 11$0.10$0.90$0.109.00$61.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 28$0.11$0.89$0.118.09$46.89
$45.00$44.00Sep 11$0.11$0.89$0.118.09$44.89
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$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. 258 found (best R:R 9.87, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.80$1.80$0.209.00$46.80
$45.00$46.00Sep 4$0.90$0.90$0.109.00$45.90
$44.00$51.00Aug 17$6.19$6.19$0.817.64$50.19
$44.00$45.00Sep 11$0.88$0.88$0.127.33$44.88
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$55.50Aug 12$2.27$2.27$0.239.87$55.73
$62.00$60.00Sep 4$1.80$1.80$0.209.00$60.20
$56.00$55.00Aug 10$0.88$0.88$0.127.33$55.12
$61.00$60.00Sep 11$0.88$0.88$0.127.33$60.12
$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. 22 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 3Aug 5$0.06342.2%44.7%
$54.50Aug 3Aug 5$0.06227.3%38.5%
$50.00Aug 3Aug 5$0.07290.9%43.2%
$50.50Aug 3Aug 5$0.08239.1%39.7%
$59.50Aug 3Aug 14$0.11711.5%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 3Aug 5$0.05239.1%39.7%
$54.50Aug 3Aug 5$0.06227.3%38.5%
$59.50Aug 3Aug 14$0.10711.5%46.5%
$51.00Aug 3Aug 5$0.11186.5%38.7%
$54.00Aug 3Aug 5$0.13178.2%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 0.17% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Aug 3$0.05$0.04$0.09$52.41$52.590.17%
$53.00Aug 3$0.01$0.49$0.50$52.50$53.500.95%
$52.00Aug 3$0.52$0.01$0.53$51.47$52.531.01%
$53.50Aug 3$0.01$0.96$0.97$52.53$54.471.85%
$51.50Aug 3$1.04$0.01$1.05$50.45$52.552.00%
$52.50Aug 5$0.57$0.55$1.12$51.38$53.622.13%
$53.00Aug 5$0.35$0.83$1.18$51.82$54.182.25%
$52.00Aug 5$0.88$0.35$1.23$50.77$53.232.34%
$53.50Aug 5$0.21$1.19$1.40$52.10$54.902.67%
$51.50Aug 5$1.25$0.21$1.46$50.04$52.962.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Aug 5$0.05$0.07$0.12$50.38$55.12
$54.50$50.50Aug 5$0.07$0.07$0.14$50.36$54.64
$55.00$51.00Aug 5$0.05$0.12$0.17$50.83$55.17
$54.50$51.00Aug 5$0.07$0.12$0.19$50.81$54.69
$54.00$50.50Aug 5$0.13$0.07$0.20$50.30$54.20
$54.00$51.00Aug 5$0.13$0.12$0.25$50.75$54.25
$55.00$51.50Aug 5$0.05$0.21$0.26$51.24$55.26
$53.50$50.50Aug 5$0.21$0.07$0.28$50.22$53.78
$54.50$51.50Aug 5$0.07$0.21$0.28$51.22$54.78
$53.50$51.00Aug 5$0.21$0.12$0.33$50.67$53.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 4.77, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5758/60Aug 17$2.48$0.524.77$54.52$60.48
53/5455/56Aug 17$0.81$0.194.26$53.19$55.81
52/5354/55Aug 17$0.80$0.204.00$52.20$54.80
49/5051/52Aug 17$0.79$0.213.76$49.21$51.79
50/5152/53Aug 17$0.79$0.213.76$50.21$52.79
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
48/4951/52Aug 17$0.74$0.262.85$48.26$51.74
52/5355/56Aug 17$0.71$0.292.45$52.29$55.71
49/5052/53Aug 17$0.70$0.302.33$49.30$52.70

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
$55.00$56.00$57.00Aug 17$0.05$0.9519.00
$56.00$57.00$58.00Aug 17$0.06$0.9415.67
$45.00$46.00$47.00Sep 4$0.08$0.9211.50
$49.00$50.00$51.00Aug 12$0.09$0.9110.11
$51.00$52.00$53.00Aug 17$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Sep 4$0.08$1.9224.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 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

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 $-0.05, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Aug 12-$0.05$2.45
$58.00$60.001:2Aug 17-$0.03$1.97
$59.00$60.001:2Aug 7-$0.05$0.95
$62.00$63.001:2Aug 14-$0.06$0.94
$60.00$61.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.501:2Aug 12-$1.01$1.49
$58.00$55.001:2Sep 11-$1.96$1.04
$47.00$46.001:2Aug 5$0.00$1.00
$45.00$44.001:2Aug 17-$0.05$0.95
$47.00$46.001:2Aug 17-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.01%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Sep 11$2.630.500.9%5.01%5.90%9636
$53.50Sep 11$2.410.471.9%4.59%6.43%9138
$53.00Sep 4$2.380.500.9%4.53%5.43%72115
$54.00Sep 11$2.230.452.8%4.25%7.04%13963
$53.50Sep 4$2.160.471.9%4.11%5.96%5190
$53.00Aug 28$2.040.490.9%3.88%4.78%158361
$54.50Sep 11$2.020.423.8%3.85%7.60%8570
$54.00Sep 4$1.980.442.8%3.77%6.57%24658
$55.00Sep 11$1.850.404.7%3.52%8.22%7392
$53.50Aug 28$1.830.461.9%3.48%5.33%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 128,668
Total Puts 75,147
Put/Call Ratio 0.58
Net Difference 53,521

Prior's Put/Call Breakdown

Total Calls 112,187
Total Puts 71,348
Put/Call Ratio 0.64
Net Difference 40,839

Prior 7-Day Put/Call Summary

Total Calls 812,360
Total Puts 528,019
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