Tour v490
SLV
iShares Silver Trust
$54.07 +3.07%
(8/4 10:10) ◀
|
Tuesday, August 4, 2026 (10:15am)
January 2026
|
▶ (8/4 10:20)
◀ 8/4 10:15 ▶

Option Volume

Detail
ℹ
Current (08/04 10:15am) 60,005
Calls: 43,976 (73%)
Puts: 16,029 (27%)
Prior (08/03) 55,727
Calls: 35,508 (64%)
Puts: 20,219 (36%)
Current vs Prior +7.68%
Calls: +23.85% (Calls)
Puts: -20.72% (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 -68.90%
Calls: -62.47%
Puts: -78.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:15am) $9.67M
Calls: $8.20M (85%)
Puts: $1.47M (15%)
Prior (08/03) $7.88M
Calls: $5.79M (74%)
Puts: $2.09M (26%)
Current vs Prior +22.71%
Calls: +41.55%
Puts: -29.60%
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 -68.22%
Calls: -57.01%
Puts: -87.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:15am) 0.36
Prior (08/03) 0.57
Current vs Prior -35.99%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -43.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:15am) 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 2.42% | 3.68%3.68% | 5.92%6.36% | 12.45%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -6.54% | -4.42%-4.42% | -1.12%-7.55% | +0.46%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -12.00% | -7.31%+26.34% | +4.56%-26.78% | -5.14%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -6.54% | -4.42%-4.42% | -1.12%-7.55% | +0.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.82% | 6.08%
Calls: 9.26% | 6.67%
Puts: 10.39% | 5.50%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -5.21% | -14.37%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -21.87% | -42.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($8.20M) vs puts ($1.47M). Extreme bullish P/C ratio of 0.36 - heavy call buying (43,976 calls vs 16,029 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
10:15BULLISHBULLISHBULLISH
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 466 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 181.861.88$1.871.1%1150.353.8K
$43.50Sep 1811.0511.20$11.131.3%--0.90187
$44.00Sep 1810.6010.75$10.681.4%20.901.0K
$60.00Sep 181.381.40$1.391.4%1.7K0.2836.0K
$44.50Sep 1810.1510.30$10.231.5%--0.89379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.4510.60$10.521.4%20.82840
$63.50Sep 1810.0010.15$10.071.5%--0.81414
$62.50Sep 189.159.30$9.231.6%--0.791.7K
$63.00Aug 219.009.15$9.071.7%160.924.1K
$64.50Sep 1810.9011.10$11.001.8%100.83275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1400.051.6K
$56.00Aug 50.060.07$0.0714.3%3530.10477
$58.00Aug 70.070.08$0.0812.5%500.07533
$55.50Aug 50.110.13$0.1216.7%6790.16345
$58.00Aug 100.110.13$0.1216.7%110.0985
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1110.053.4K
$51.00Aug 70.090.10$0.1010.0%1770.091.2K
$45.00Aug 210.100.11$0.119.1%7300.048.3K
$51.50Aug 70.130.14$0.147.1%1.2K0.12402
$53.00Aug 50.150.17$0.1612.5%6280.20401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 109.009.20$9.102.2%--1.0019
$46.00Aug 108.008.20$8.102.5%--1.0011
$47.00Aug 107.007.20$7.102.8%--1.0025
$43.50Aug 1210.5010.70$10.601.9%1721.00--
$44.00Aug 1210.0010.20$10.102.0%11.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 55.856.05$5.953.4%51.00--
$64.00Aug 59.8010.05$9.932.5%21.00--
$61.00Aug 76.857.05$6.952.9%--1.0030
$62.00Aug 77.858.05$7.952.5%21.0080
$63.00Aug 78.859.05$8.952.2%--1.0016

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 56.3K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.230.25$0.248.3%2.9K0.203.0K
$54.50Aug 50.340.35$0.352.9%2.6K0.38761
$57.50Aug 70.090.11$0.1020.0%2.5K0.09660
$54.00Aug 50.520.57$0.549.3%1.7K0.531.9K
$60.00Sep 181.381.40$1.391.4%1.7K0.2836.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.011.08$1.056.7%1.7K0.25866
$52.00Aug 50.040.05$0.0520.0%1.2K0.07784
$51.50Aug 70.130.14$0.147.1%1.2K0.12402
$50.00Aug 190.390.47$0.4318.6%1.0K0.17--
$54.00Aug 50.460.49$0.486.2%8680.47844

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 73.1%, max 231.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18159.9%48.2%231.4%14201
$44.00Aug 5Sep 18151.9%47.6%219.4%21.0K
$45.00Aug 5Sep 18137.1%46.9%192.7%--2.1K
$45.50Aug 5Sep 18129.8%46.2%181.0%--3.6K
$62.50Aug 5Sep 18130.9%46.7%180.5%110.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18159.9%48.2%231.4%372.2K
$44.00Aug 5Sep 18151.9%47.6%219.4%23.5K
$44.50Aug 5Sep 18144.7%47.2%206.5%11.1K
$45.00Aug 5Sep 18137.1%46.9%192.7%7211.3K
$45.50Aug 5Sep 18129.8%46.2%181.0%100912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 19.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$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$60.00Aug 19$0.23$1.77$0.237.70$58.23
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Aug 17$0.15$2.85$0.1519.00$48.85
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$52.00$51.50Aug 10$0.10$0.40$0.104.00$51.90
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 303 found (best R:R 12.33, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.85$1.85$0.1512.33$46.85
$49.00$51.00Aug 12$1.80$1.80$0.209.00$50.80
$48.00$49.00Aug 21$0.90$0.90$0.109.00$48.90
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$48.00$52.00Aug 17$3.37$3.37$0.635.35$51.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$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$2.62$2.62$0.386.89$60.38
$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. 43 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0758.0%48.2%
$58.00Aug 5Aug 7$0.0755.7%49.4%
$59.50Aug 5Aug 10$0.0766.6%45.4%
$57.50Aug 5Aug 7$0.0852.7%47.3%
$58.50Aug 5Aug 10$0.0956.1%41.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0558.0%48.2%
$64.00Aug 5Aug 14$0.07109.6%56.3%
$51.00Aug 5Aug 7$0.0850.8%46.1%
$61.00Aug 7Aug 14$0.1065.8%49.0%
$51.50Aug 5Aug 7$0.1147.9%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 278 found (cheapest 1.89% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.54$0.48$1.02$52.98$55.021.89%
$53.50Aug 5$0.84$0.28$1.12$52.38$54.622.07%
$54.50Aug 5$0.35$0.77$1.12$53.38$55.622.07%
$55.00Aug 5$0.20$1.14$1.34$53.66$56.342.48%
$53.00Aug 5$1.23$0.16$1.39$51.61$54.392.57%
$55.50Aug 5$0.12$1.55$1.67$53.83$57.173.09%
$54.00Aug 7$0.90$0.82$1.72$52.28$55.723.18%
$52.50Aug 5$1.66$0.08$1.74$50.76$54.243.22%
$54.50Aug 7$0.67$1.09$1.76$52.74$56.263.26%
$53.50Aug 7$1.19$0.61$1.80$51.70$55.303.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 285 found (cheapest 0.18% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Aug 5$0.05$0.05$0.10$51.90$56.60
$56.00$52.00Aug 5$0.07$0.05$0.12$51.88$56.12
$56.50$52.50Aug 5$0.05$0.08$0.13$52.37$56.63
$56.00$52.50Aug 5$0.07$0.08$0.15$52.35$56.15
$55.50$52.00Aug 5$0.12$0.05$0.17$51.83$55.67
$55.50$52.50Aug 5$0.12$0.08$0.20$52.30$55.70
$56.50$53.00Aug 5$0.05$0.16$0.21$52.79$56.71
$56.00$53.00Aug 5$0.07$0.16$0.23$52.77$56.23
$55.00$52.00Aug 5$0.20$0.05$0.25$51.75$55.25
$55.00$52.50Aug 5$0.20$0.08$0.28$52.22$55.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 3.55, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5153/54Aug 17$0.39$0.113.55$50.61$53.39
50/5152/53Aug 17$0.77$0.233.35$50.23$52.77
52/5354/55Aug 17$0.77$0.233.35$52.23$54.77
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
50/5154/54Aug 17$0.37$0.132.85$50.63$53.87
51/5254/55Aug 17$0.68$0.322.12$51.32$54.68
53/5455/56Aug 17$0.63$0.371.70$53.37$55.63
50/5152/52Sep 4$0.61$0.391.56$50.39$52.11
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.18$1.8210.11
$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 $-1.97, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 12-$0.03$1.97
$61.00$63.001:2Aug 19-$0.04$1.96
$58.00$60.001:2Aug 19-$0.08$1.92
$63.00$64.001:2Aug 7$0.00$1.00
$63.00$64.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.97$2.03
$46.00$44.001:2Aug 17-$0.02$1.98
$47.00$45.001:2Sep 11-$0.19$1.81
$58.00$56.001:2Aug 10-$0.51$1.49
$45.00$44.001:2Aug 21-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.73%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.100.510.8%5.73%6.53%21903
$55.00Sep 18$2.880.481.7%5.33%7.05%93815.5K
$54.50Sep 11$2.770.500.8%5.12%5.92%671
$55.50Sep 18$2.670.462.6%4.94%7.58%5709
$55.00Sep 11$2.570.481.7%4.75%6.47%23117
$54.50Sep 4$2.490.500.8%4.61%5.40%45334
$56.00Sep 18$2.490.443.6%4.61%8.17%329.7K
$55.50Sep 11$2.350.452.6%4.35%6.99%--52
$56.50Sep 18$2.300.424.5%4.25%8.75%12803
$55.00Sep 4$2.270.471.7%4.20%5.92%59144

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 43,976
Total Puts 16,029
Put/Call Ratio 0.36
Net Difference 27,947

Prior's Put/Call Breakdown

Total Calls 35,508
Total Puts 20,219
Put/Call Ratio 0.57
Net Difference 15,289

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