Tour v490
SLV
iShares Silver Trust
$53.94 +2.82%
(8/4 10:00) ◀
|
Tuesday, August 4, 2026 (10:05am)
January 2026
|
▶ (8/4 10:10)
◀ 8/4 10:05 ▶

Option Volume

Detail
ℹ
Current (08/04 10:05am) 55,740
Calls: 40,930 (73%)
Puts: 14,810 (27%)
Prior (08/03) 49,513
Calls: 31,296 (63%)
Puts: 18,217 (37%)
Current vs Prior +12.58%
Calls: +30.78% (Calls)
Puts: -18.70% (Puts)
Prior 7-Day Total 1,350,583
Calls: 820,305 (61%)
Puts: 530,278 (39%)
Prior 7-Day Average 192,940
Calls: 117,186 (61%)
Puts: 75,754 (39%)
Current vs Prior 7-Day Avg -71.11%
Calls: -65.07%
Puts: -80.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:05am) $8.54M
Calls: $7.15M (84%)
Puts: $1.39M (16%)
Prior (08/03) $6.56M
Calls: $4.77M (73%)
Puts: $1.79M (27%)
Current vs Prior +30.06%
Calls: +49.87%
Puts: -22.60%
Prior 7-Day Total $213.02M
Calls: $133.56M (63%)
Puts: $79.47M (37%)
Prior 7-Day Average $30.43M
Calls: $19.08M (63%)
Puts: $11.35M (37%)
Current vs Prior 7-Day Avg -71.95%
Calls: -62.53%
Puts: -87.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:05am) 0.36
Prior (08/03) 0.58
Current vs Prior -37.84%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -43.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:05am) 2,355,681
Calls: 1,613,382 (68%)
Puts: 742,299 (32%)
Prior (08/03) 1,015,096
Calls: 713,735 (70%)
Puts: 301,361 (30%)
Current vs Prior +132.06%
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 +121.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/05) | Next (08/07)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 2.43% | 3.76%3.76% | 6.01%6.40% | 12.42%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -6.32% | -2.26%-2.26% | +0.35%-7.05% | +0.25%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -11.79% | -5.21%+29.18% | +6.12%-26.39% | -5.33%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -6.32% | -2.26%-2.26% | +0.35%-7.05% | +0.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.53% | 7.45%
Calls: 7.79% | 7.02%
Puts: 9.26% | 7.87%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -17.66% | +4.93%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -32.13% | -29.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($7.15M) vs puts ($1.39M). Extreme bullish P/C ratio of 0.36 - heavy call buying (40,930 calls vs 14,810 puts). P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (1,613,382 calls vs 742,299 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
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 460 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 144.254.30$4.281.2%140.86148
$43.50Sep 1810.9511.10$11.021.4%--0.90187
$44.00Sep 1810.5010.65$10.581.4%20.891.0K
$44.50Sep 1810.0510.20$10.131.5%--0.88379
$45.00Sep 189.609.75$9.681.5%--0.872.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1811.0011.15$11.081.4%100.83275
$64.00Aug 1410.0010.15$10.071.5%10.936
$63.00Sep 49.359.50$9.431.6%--0.8519
$62.50Sep 189.259.40$9.321.6%--0.791.7K
$64.00Sep 1810.5510.75$10.651.9%20.82840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 70.090.10$0.1010.0%2.5K0.09660
$55.50Aug 50.100.11$0.119.1%4690.15345
$57.00Aug 70.120.13$0.137.7%4010.114.6K
$56.50Aug 70.160.18$0.1711.8%830.151.4K
$64.00Aug 210.160.18$0.1711.8%500.076.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1020.053.4K
$50.50Aug 70.070.08$0.0812.5%60.07483
$51.00Aug 70.100.12$0.1118.2%1670.091.2K
$48.50Aug 120.100.12$0.1118.2%60.0623
$45.00Aug 210.110.12$0.128.3%7030.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 1210.4010.60$10.501.9%1561.00--
$44.00Aug 129.9010.10$10.002.0%--1.0019
$45.00Aug 128.859.10$8.982.8%--1.0020
$46.00Aug 127.958.15$8.052.5%--1.0032
$46.00Aug 57.858.05$7.952.5%--0.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 55.956.15$6.053.3%51.00--
$64.00Aug 59.9510.15$10.052.0%21.00--
$61.00Aug 76.957.15$7.052.8%--1.0030
$62.00Aug 77.958.15$8.052.5%21.0080
$63.00Aug 78.959.15$9.052.2%--1.0016

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 52.5K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.230.25$0.248.3%2.9K0.203.0K
$54.50Aug 50.290.31$0.306.7%2.6K0.35761
$57.50Aug 70.090.10$0.1010.0%2.5K0.09660
$60.00Sep 181.361.40$1.382.9%1.7K0.2836.0K
$54.00Aug 50.480.50$0.494.1%1.6K0.491.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.031.11$1.077.5%1.7K0.25866
$52.00Aug 50.040.05$0.0520.0%1.2K0.07784
$51.50Aug 70.150.16$0.166.3%1.1K0.13402
$50.00Aug 190.410.49$0.4517.8%1.0K0.17--
$54.00Aug 50.520.57$0.549.3%8360.51844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 70.1%, max 215.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 5Sep 18150.4%47.7%215.1%21.0K
$43.50Aug 5Sep 18150.8%48.3%212.5%14201
$45.00Aug 5Sep 18135.6%46.8%189.6%--2.1K
$45.50Aug 5Sep 18128.4%46.2%178.0%--3.6K
$46.50Aug 5Sep 18114.0%45.2%152.1%12.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Aug 5Sep 18150.4%47.7%215.1%23.5K
$43.50Aug 5Sep 18150.8%48.3%212.5%342.2K
$44.50Aug 5Sep 18143.1%47.3%202.3%11.1K
$45.00Aug 5Sep 18135.6%46.8%189.6%4111.3K
$45.50Aug 5Sep 18128.4%46.2%178.0%100912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 17.75, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$58.00$59.00Aug 17$0.12$0.88$0.127.33$58.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Aug 17$0.16$2.84$0.1617.75$48.84
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$47.00$46.00Sep 4$0.12$0.88$0.127.33$46.88
$49.00$48.00Sep 11$0.19$0.81$0.194.26$48.81
$52.50$52.00Aug 7$0.11$0.39$0.113.55$52.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 11.50, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.84$1.84$0.1611.50$46.84
$48.50$51.00Aug 12$2.27$2.27$0.239.87$50.77
$47.00$48.00Aug 21$0.87$0.87$0.136.69$47.87
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$58.00$56.00Aug 10$1.77$1.77$0.237.70$56.23
$63.00$60.00Sep 4$2.63$2.63$0.377.11$60.37
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Aug 5Aug 7$0.05150.8%93.7%
$44.00Aug 5Aug 7$0.05150.4%88.9%
$45.00Aug 5Aug 7$0.05135.6%84.3%
$45.50Aug 5Aug 7$0.05128.4%79.8%
$49.50Aug 5Aug 7$0.0661.3%53.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 10$0.0551.0%41.5%
$50.50Aug 5Aug 7$0.0656.6%48.0%
$61.00Aug 7Aug 14$0.0866.6%49.0%
$51.00Aug 5Aug 7$0.0949.3%46.3%
$63.00Aug 7Aug 21$0.1071.7%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 274 found (cheapest 1.91% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.49$0.54$1.03$52.97$55.031.91%
$53.50Aug 5$0.77$0.32$1.09$52.41$54.592.02%
$54.50Aug 5$0.30$0.83$1.13$53.37$55.632.09%
$53.00Aug 5$1.15$0.17$1.32$51.68$54.322.45%
$55.00Aug 5$0.18$1.21$1.39$53.61$56.392.58%
$52.50Aug 5$1.54$0.09$1.63$50.87$54.133.02%
$55.50Aug 5$0.11$1.64$1.75$53.75$57.253.24%
$54.00Aug 7$0.87$0.89$1.76$52.24$55.763.26%
$53.50Aug 7$1.14$0.65$1.79$51.71$55.293.32%
$54.50Aug 7$0.65$1.16$1.81$52.69$56.313.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.20% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.06$0.05$0.11$51.89$56.11
$56.00$52.50Aug 5$0.06$0.09$0.15$52.35$56.15
$55.50$52.00Aug 5$0.11$0.05$0.16$51.84$55.66
$55.50$52.50Aug 5$0.11$0.09$0.20$52.30$55.70
$55.00$52.00Aug 5$0.18$0.05$0.23$51.77$55.23
$56.00$53.00Aug 5$0.06$0.17$0.23$52.77$56.23
$55.00$52.50Aug 5$0.18$0.09$0.27$52.23$55.27
$55.50$53.00Aug 5$0.11$0.17$0.28$52.72$55.78
$54.50$52.00Aug 5$0.30$0.05$0.35$51.65$54.85
$55.00$53.00Aug 5$0.18$0.17$0.35$52.65$55.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 3.55, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.78$0.223.55$52.22$54.78
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
51/5254/55Aug 17$0.69$0.312.23$51.31$54.69
53/5455/56Aug 17$0.65$0.351.86$53.35$55.65
52/5354/54Aug 17$0.61$0.391.56$52.39$54.11
53/5456/56Aug 17$0.60$0.401.50$53.40$56.10
50/5152/52Sep 4$0.60$0.401.50$50.40$52.10
53/5456/56Aug 17$0.59$0.411.44$53.41$56.59
53/5456/57Aug 17$0.58$0.421.38$53.42$57.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 79.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$44.00$45.00$46.00Aug 12$0.09$0.9110.11
$53.50$54.00$54.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$60.00$64.00Aug 5$0.05$3.9579.00
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.16$1.8411.50
$62.00$63.00$64.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 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. 175 found (best net $-0.02, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 12-$0.03$1.97
$61.00$63.001:2Aug 19-$0.05$1.95
$58.00$60.001:2Aug 19-$0.06$1.94
$48.50$51.001:2Aug 12-$1.06$1.44
$63.00$64.001:2Aug 5$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Aug 17-$0.02$1.98
$64.00$60.001:2Aug 5-$2.05$1.95
$47.00$45.001:2Sep 11-$0.20$1.80
$57.00$55.001:2Aug 12-$0.34$1.66
$58.00$56.001:2Aug 10-$0.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 6.12%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.530.1%6.12%6.23%1784.0K
$54.50Sep 18$3.050.511.0%5.65%6.69%19903
$54.00Sep 11$2.960.530.1%5.49%5.60%276
$55.00Sep 18$2.840.482.0%5.27%7.23%88015.5K
$54.50Sep 11$2.730.501.0%5.06%6.10%271
$54.00Sep 4$2.670.520.1%4.95%5.06%105253
$55.50Sep 18$2.650.462.9%4.91%7.80%5709
$55.00Sep 11$2.500.472.0%4.63%6.60%21117
$56.00Sep 18$2.450.443.8%4.54%8.36%309.7K
$54.50Sep 4$2.430.491.0%4.51%5.54%42334

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 40,930
Total Puts 14,810
Put/Call Ratio 0.36
Net Difference 26,120

Prior's Put/Call Breakdown

Total Calls 31,296
Total Puts 18,217
Put/Call Ratio 0.58
Net Difference 13,079

Prior 7-Day Put/Call Summary

Total Calls 820,305
Total Puts 530,278
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