Tour v487
SLV
iShares Silver Trust
$52.46 +0.19%
(8/3 15:55) ◀
|
Monday, August 3, 2026 (4:00pm)
January 2026
|
▶ (8/3 16:05)
◀ 8/3 16:00 ▶

Option Volume

Detail
ℹ
Current (08/03 4:00pm) 208,089
Calls: 131,398 (63%)
Puts: 76,691 (37%)
Prior (07/31) 189,468
Calls: 115,243 (61%)
Puts: 74,225 (39%)
Current vs Prior +9.83%
Calls: +14.02% (Calls)
Puts: +3.32% (Puts)
Prior 7-Day Total 1,344,841
Calls: 815,336 (61%)
Puts: 529,505 (39%)
Prior 7-Day Average 192,120
Calls: 116,476 (61%)
Puts: 75,643 (39%)
Current vs Prior 7-Day Avg +8.31%
Calls: +12.81%
Puts: +1.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 4:00pm) $33.99M
Calls: $22.17M (65%)
Puts: $11.82M (35%)
Prior (07/31) $29.20M
Calls: $16.32M (56%)
Puts: $12.89M (44%)
Current vs Prior +16.38%
Calls: +35.88%
Puts: -8.31%
Prior 7-Day Total $213.01M
Calls: $133.68M (63%)
Puts: $79.34M (37%)
Prior 7-Day Average $30.43M
Calls: $19.10M (63%)
Puts: $11.33M (37%)
Current vs Prior 7-Day Avg +11.69%
Calls: +16.10%
Puts: +4.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 4:00pm) 0.58
Prior (07/31) 0.64
Current vs Prior -9.38%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -9.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 4:00pm) 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 0.93% | 2.65%3.87% | 5.99%6.86% | 12.39%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior +15.61% | +8.35%+289.65% | +28.97%-15.65% | -2.44%
Prior 7-Day Avg 2.78% | 3.99%2.76% | 5.61%8.99% | 13.24%
Current vs 7-Day Avg -4.69% | -3.03%+40.36% | +6.77%-23.67% | -6.44%
Prior 7-Day Eod 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs 7-Day Eod +15.61% | +8.35%+289.65% | +28.97%-15.65% | -2.44%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 67.39% | 7.10%
Calls: 34.78% | 7.06%
Puts: 100.00% | 7.14%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior +521.68% | -40.34%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg +420.92% | -36.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($22.17M). 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
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
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 458 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 2110.5510.70$10.631.4%--0.97129
$42.00Aug 310.4010.55$10.481.4%771.008
$42.50Aug 39.9010.05$9.981.5%651.0010
$43.00Sep 119.9010.05$9.981.5%480.90--
$43.00Aug 39.409.55$9.481.6%521.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Sep 49.759.90$9.821.5%10.874
$62.00Aug 39.459.60$9.521.6%890.99--
$61.00Aug 288.708.85$8.771.7%--0.8827
$60.00Aug 287.757.90$7.831.9%--0.86275
$60.00Aug 217.657.80$7.731.9%1580.8910.1K

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%820.05644
$57.00Aug 70.060.07$0.0714.3%1740.063.7K
$56.50Aug 70.070.08$0.0812.5%2160.07713
$56.00Aug 70.090.10$0.1010.0%2110.093.0K
$58.00Aug 120.100.12$0.1118.2%210.0753
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 70.060.07$0.0714.3%2830.061.1K
$50.50Aug 50.070.08$0.0812.5%6970.1090
$49.00Aug 70.080.09$0.0911.1%5610.08889
$48.50Aug 100.100.12$0.1118.2%70.0836
$49.50Aug 70.110.13$0.1216.7%3900.10422

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 327 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 310.4010.55$10.481.4%771.008
$42.50Aug 39.9010.05$9.981.5%651.0010
$43.00Aug 39.409.55$9.481.6%521.0032
$43.50Aug 38.909.05$8.981.7%941.007
$44.00Aug 38.408.55$8.481.8%701.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 76.456.65$6.553.1%121.0061
$60.00Aug 77.457.65$7.552.6%1101.00161
$61.00Aug 78.458.65$8.552.3%81.0036
$62.00Aug 79.459.65$9.552.1%351.0088
$61.00Aug 128.458.65$8.552.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 189.1K, top 15.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 30.000.02$0.01200.0%15.0K0.261.8K
$52.00Aug 30.390.48$0.4420.5%14.5K0.941.1K
$60.00Aug 210.220.25$0.2412.5%7.6K0.1081.5K
$51.50Aug 30.911.02$0.9711.3%5.3K0.951.2K
$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 100.250.28$0.2711.1%4.6K0.1775
$51.50Aug 30.000.01$0.01100.0%4.4K0.032.5K
$52.50Aug 30.030.06$0.0560.0%4.1K0.74429
$47.00Aug 100.050.07$0.0633.3%4.0K0.048.1K

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 1136.8%, max 2602.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 111316.0%48.7%2602.2%1269
$43.00Aug 3Sep 111189.5%47.2%2421.4%10032
$44.00Aug 3Sep 111067.9%45.8%2229.9%11034
$45.00Aug 3Sep 11948.3%44.8%2016.4%1209
$62.00Aug 3Sep 11961.2%46.1%1982.9%1528
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Aug 3Sep 111316.0%48.7%2602.2%--65
$43.00Aug 3Sep 111189.5%47.2%2421.4%1557
$44.00Aug 3Sep 111067.9%45.8%2229.9%2078
$45.00Aug 3Sep 11948.3%44.8%2016.4%22115
$62.00Aug 3Sep 11961.2%46.1%1982.9%90--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 19.00, avg 2.12)

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 11$0.12$0.88$0.127.33$60.12
$56.00$57.00Aug 17$0.13$0.87$0.136.69$56.13
$59.00$60.00Sep 11$0.13$0.87$0.136.69$59.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$47.00$46.00Aug 28$0.13$0.87$0.136.69$46.87
$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. 253 found (best R:R 19.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.90$1.90$0.1019.00$43.90
$44.00$48.00Aug 17$3.77$3.77$0.2316.39$47.77
$44.00$45.00Sep 11$0.89$0.89$0.118.09$44.89
$49.00$50.00Aug 12$0.88$0.88$0.127.33$49.88
$45.00$47.00Aug 28$1.75$1.75$0.257.00$46.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Sep 4$1.82$1.82$0.1810.11$60.18
$58.00$55.50Aug 12$2.27$2.27$0.239.87$55.73
$56.00$55.00Aug 10$0.89$0.89$0.118.09$55.11
$58.00$57.00Aug 21$0.86$0.86$0.146.14$57.14
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28

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$0.06285.6%40.3%
$54.50Aug 3Aug 5$0.06232.8%39.4%
$50.50Aug 3Aug 5$0.11260.4%40.5%
$54.00Aug 3Aug 5$0.11183.9%37.6%
$59.50Aug 3Aug 14$0.11716.4%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 3Aug 5$0.07260.4%40.5%
$59.50Aug 3Aug 14$0.07716.4%46.4%
$54.00Aug 3Aug 5$0.11183.9%37.6%
$51.00Aug 3Aug 5$0.12180.8%38.9%
$53.50Aug 3Aug 5$0.19132.6%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 321 found (cheapest 0.11% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Aug 3$0.01$0.05$0.06$52.44$52.560.11%
$52.00Aug 3$0.44$0.01$0.45$51.55$52.450.86%
$53.00Aug 3$0.01$0.54$0.55$52.45$53.551.05%
$51.50Aug 3$0.97$0.01$0.98$50.52$52.481.87%
$53.50Aug 3$0.01$1.04$1.05$52.45$54.552.00%
$52.50Aug 5$0.55$0.56$1.11$51.39$53.612.12%
$53.00Aug 5$0.33$0.85$1.18$51.82$54.182.25%
$52.00Aug 5$0.83$0.37$1.20$50.80$53.202.29%
$51.50Aug 5$1.20$0.22$1.42$50.08$52.922.71%
$53.50Aug 5$0.20$1.23$1.43$52.07$54.932.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.21% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$50.00Aug 5$0.07$0.04$0.11$49.89$54.61
$54.50$50.50Aug 5$0.07$0.08$0.15$50.35$54.65
$54.00$50.00Aug 5$0.12$0.04$0.16$49.84$54.16
$54.00$50.50Aug 5$0.12$0.08$0.20$50.30$54.20
$54.50$51.00Aug 5$0.07$0.13$0.20$50.80$54.70
$53.50$50.00Aug 5$0.20$0.04$0.24$49.76$53.74
$54.00$51.00Aug 5$0.12$0.13$0.25$50.75$54.25
$53.50$50.50Aug 5$0.20$0.08$0.28$50.22$53.78
$54.50$51.50Aug 5$0.07$0.22$0.29$51.21$54.79
$53.50$51.00Aug 5$0.20$0.13$0.33$50.67$53.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 5.67, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.85$0.155.67$53.15$55.85
54/5758/60Aug 17$2.51$0.495.12$54.49$60.51
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$0.78$0.223.55$52.22$54.78
51/5253/54Aug 17$0.77$0.233.35$51.23$53.77
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$0.72$0.282.57$52.28$55.72
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. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Sep 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$0.06$0.9415.67
$44.00$45.00$46.00Sep 4$0.07$0.9313.29
$55.00$56.00$57.00Aug 17$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 17$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$58.00$60.00$62.00Sep 4$0.10$1.9019.00
$55.00$56.00$57.00Aug 10$0.06$0.9415.67
$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. 165 found (best net $-0.01, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.00$48.001:2Aug 17-$1.03$2.97
$48.00$51.001:2Aug 17-$0.06$2.94
$58.00$60.001:2Aug 17-$0.03$1.97
$59.00$60.001:2Aug 10-$0.05$0.95
$59.00$60.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.00$54.001:2Aug 17-$0.01$2.99
$58.00$55.501:2Aug 12-$1.06$1.44
$58.00$55.001:2Sep 11-$1.99$1.01
$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. 133 found (best yield 5.43%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.850.520.1%5.43%5.51%9644
$53.00Sep 11$2.610.501.0%4.98%6.00%9636
$52.50Sep 4$2.570.520.1%4.90%4.98%13432
$53.50Sep 11$2.400.472.0%4.57%6.56%9138
$53.00Sep 4$2.340.491.0%4.46%5.49%77115
$52.50Aug 28$2.240.520.1%4.27%4.35%124360
$54.00Sep 11$2.190.452.9%4.17%7.11%13963
$53.50Sep 4$2.120.462.0%4.04%6.02%5190
$54.50Sep 11$2.020.423.9%3.85%7.74%8570
$53.00Aug 28$2.000.481.0%3.81%4.84%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 131,398
Total Puts 76,691
Put/Call Ratio 0.58
Net Difference 54,707

Prior's Put/Call Breakdown

Total Calls 115,243
Total Puts 74,225
Put/Call Ratio 0.64
Net Difference 41,018

Prior 7-Day Put/Call Summary

Total Calls 815,336
Total Puts 529,505
Average Put/Call Ratio 0.64
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