Tour v490
SLV
iShares Silver Trust
$53.97 +2.88%
(8/4 10:05) ◀
|
Tuesday, August 4, 2026 (10:10am)
January 2026
|
▶ (8/4 10:15)
◀ 8/4 10:10 ▶

Option Volume

Detail
ℹ
Current (08/04 10:10am) 57,981
Calls: 42,523 (73%)
Puts: 15,458 (27%)
Prior (08/03) 51,772
Calls: 33,038 (64%)
Puts: 18,734 (36%)
Current vs Prior +11.99%
Calls: +28.71% (Calls)
Puts: -17.49% (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 -69.95%
Calls: -63.71%
Puts: -79.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:10am) $8.98M
Calls: $7.55M (84%)
Puts: $1.43M (16%)
Prior (08/03) $7.14M
Calls: $5.19M (73%)
Puts: $1.95M (27%)
Current vs Prior +25.78%
Calls: +45.40%
Puts: -26.55%
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 -70.49%
Calls: -60.42%
Puts: -87.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:10am) 0.36
Prior (08/03) 0.57
Current vs Prior -35.89%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -43.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:10am) 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 2.45% | 3.76%3.76% | 5.98%6.37% | 12.50%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -5.67% | -2.33%-2.33% | -0.03%-7.39% | +0.92%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -11.18% | -5.29%+29.09% | +5.71%-26.66% | -4.70%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -5.67% | -2.33%-2.33% | -0.03%-7.39% | +0.92%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.35% | 5.88%
Calls: 5.00% | 6.09%
Puts: 7.69% | 5.68%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -38.71% | -17.18%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -49.48% | -44.14%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($7.55M) vs puts ($1.43M). Extreme bullish P/C ratio of 0.36 - heavy call buying (42,523 calls vs 15,458 puts). P/C ratio dropping 36% - 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
10:10BULLISHBULLISHBULLISH
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 471 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 1110.4010.55$10.481.4%400.9240
$45.00Sep 189.659.80$9.731.5%--0.872.1K
$45.50Sep 189.209.35$9.271.6%--0.863.6K
$45.00Aug 149.009.15$9.071.7%--1.0049
$46.00Sep 188.758.90$8.821.7%--0.852.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.5510.70$10.631.4%20.82840
$63.50Sep 1810.1010.25$10.181.5%--0.81414
$64.00Aug 59.9510.10$10.021.5%20.99--
$62.50Sep 189.209.35$9.271.6%--0.791.7K
$62.00Sep 188.758.90$8.821.7%40.787.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1300.051.6K
$56.00Aug 50.060.07$0.0714.3%3510.09477
$58.00Aug 70.070.08$0.0812.5%470.07533
$57.50Aug 70.090.10$0.1010.0%2.5K0.09660
$55.50Aug 50.100.11$0.119.1%4690.15345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1050.053.4K
$50.50Aug 70.070.08$0.0812.5%80.07483
$51.00Aug 70.100.11$0.119.1%1680.091.2K
$45.00Aug 210.110.12$0.128.3%7030.048.3K
$51.50Aug 70.150.16$0.166.3%1.1K0.13402

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 510.4010.60$10.501.9%141.0014
$44.00Aug 59.9010.10$10.002.0%--1.0015
$45.00Aug 58.909.10$9.002.2%--1.0013
$45.50Aug 58.408.60$8.502.4%--1.0016
$46.00Aug 57.908.10$8.002.5%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$62.00Aug 107.958.15$8.052.5%21.00--
$64.00Aug 59.9510.10$10.021.5%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 54.5K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.230.25$0.248.3%2.9K0.203.0K
$54.50Aug 50.290.32$0.319.7%2.6K0.35761
$57.50Aug 70.090.10$0.1010.0%2.5K0.09660
$60.00Sep 181.371.40$1.392.2%1.7K0.2836.0K
$54.00Aug 50.480.51$0.506.0%1.6K0.491.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.11$1.086.5%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 50.500.54$0.527.7%8470.51844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 71.5%, max 227.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18158.5%48.4%227.3%14201
$44.00Aug 5Sep 18150.6%47.6%216.6%21.0K
$45.00Aug 5Sep 18135.8%46.7%190.9%--2.1K
$45.50Aug 5Sep 18128.5%46.2%178.4%--3.6K
$46.50Aug 5Sep 18114.1%45.2%152.5%12.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18158.5%48.4%227.3%372.2K
$44.00Aug 5Sep 18150.6%47.6%216.6%23.5K
$44.50Aug 5Sep 18143.3%47.3%202.8%11.1K
$45.00Aug 5Sep 18135.8%46.7%190.9%5711.3K
$45.50Aug 5Sep 18128.5%46.2%178.4%100912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 17.75, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$58.00$60.00Aug 19$0.24$1.76$0.247.33$58.24
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
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
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40
$49.00$48.00Sep 11$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 14.38, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.87$1.87$0.1314.38$46.87
$48.50$51.00Aug 12$2.27$2.27$0.239.87$50.77
$48.00$49.00Aug 21$0.88$0.88$0.127.33$48.88
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.85$1.85$0.1512.33$61.15
$58.00$56.00Aug 10$1.78$1.78$0.228.09$56.22
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0751.9%50.3%
$59.50Aug 5Aug 10$0.0767.6%46.0%
$50.50Aug 5Aug 7$0.0856.7%48.1%
$51.00Aug 5Aug 7$0.0849.4%46.4%
$57.50Aug 5Aug 7$0.0854.0%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0656.7%48.1%
$61.00Aug 7Aug 14$0.0866.6%49.5%
$51.00Aug 5Aug 7$0.0949.4%46.3%
$63.00Aug 7Aug 21$0.1071.8%48.9%
$51.50Aug 5Aug 7$0.1346.4%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 275 found (cheapest 1.89% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.50$0.52$1.02$52.98$55.021.89%
$53.50Aug 5$0.80$0.30$1.10$52.40$54.602.04%
$54.50Aug 5$0.31$0.83$1.14$53.36$55.642.11%
$53.00Aug 5$1.15$0.17$1.32$51.68$54.322.45%
$55.00Aug 5$0.18$1.19$1.37$53.63$56.372.54%
$52.50Aug 5$1.54$0.09$1.63$50.87$54.133.02%
$55.50Aug 5$0.11$1.63$1.74$53.76$57.243.22%
$54.00Aug 7$0.87$0.88$1.75$52.25$55.753.24%
$53.50Aug 7$1.15$0.64$1.79$51.71$55.293.32%
$54.50Aug 7$0.65$1.15$1.80$52.70$56.303.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.22% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.07$0.05$0.12$51.88$56.12
$55.50$52.00Aug 5$0.11$0.05$0.16$51.84$55.66
$56.00$52.50Aug 5$0.07$0.09$0.16$52.34$56.16
$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$0.07$0.17$0.24$52.76$56.24
$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
$55.00$53.00Aug 5$0.18$0.17$0.35$52.65$55.35
$54.50$52.00Aug 5$0.31$0.05$0.36$51.64$54.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 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
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
51/5254/55Aug 17$0.70$0.302.33$51.30$54.70
53/5455/56Aug 17$0.63$0.371.70$53.37$55.63
50/5152/52Sep 4$0.63$0.371.70$50.37$52.13
48/4950/50Sep 11$0.61$0.391.56$48.39$50.11
52/5354/54Aug 17$0.60$0.401.50$52.40$54.10
53/5456/56Aug 17$0.60$0.401.50$53.40$56.10
53/5456/56Aug 17$0.59$0.411.44$53.41$56.59
53/5458/59Aug 17$0.57$0.431.33$53.43$58.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.14$1.8613.29
$51.00$52.00$53.00Aug 17$0.08$0.9211.50
$62.00$63.00$64.00Aug 21$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. 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-$2.04$1.96
$47.00$45.001:2Sep 11-$0.20$1.80
$57.00$55.001:2Aug 12-$0.35$1.65
$58.00$56.001:2Aug 10-$0.57$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.11%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.530.1%6.11%6.17%2024.0K
$54.50Sep 18$3.050.511.0%5.65%6.63%21903
$54.00Sep 11$2.970.530.1%5.50%5.56%276
$55.00Sep 18$2.850.481.9%5.28%7.19%88215.5K
$54.50Sep 11$2.740.501.0%5.08%6.06%271
$54.00Sep 4$2.680.520.1%4.97%5.02%107253
$55.50Sep 18$2.650.462.8%4.91%7.75%5709
$55.00Sep 11$2.520.471.9%4.67%6.58%21117
$54.50Sep 4$2.460.491.0%4.56%5.54%44334
$56.00Sep 18$2.450.443.8%4.54%8.30%309.7K

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 42,523
Total Puts 15,458
Put/Call Ratio 0.36
Net Difference 27,065

Prior's Put/Call Breakdown

Total Calls 33,038
Total Puts 18,734
Put/Call Ratio 0.57
Net Difference 14,304

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