Tour v490
SLV
iShares Silver Trust
$53.84 +2.62%
(8/4 10:15) ◀
|
Tuesday, August 4, 2026 (10:20am)
January 2026
|
▶ (8/4 10:25)
◀ 8/4 10:20 ▶

Option Volume

Detail
ℹ
Current (08/04 10:20am) 63,895
Calls: 46,947 (73%)
Puts: 16,948 (27%)
Prior (08/03) 59,863
Calls: 38,982 (65%)
Puts: 20,881 (35%)
Current vs Prior +6.74%
Calls: +20.43% (Calls)
Puts: -18.84% (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 -66.88%
Calls: -59.94%
Puts: -77.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:20am) $10.18M
Calls: $8.58M (84%)
Puts: $1.60M (16%)
Prior (08/03) $8.79M
Calls: $6.44M (73%)
Puts: $2.35M (27%)
Current vs Prior +15.84%
Calls: +33.23%
Puts: -31.89%
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 -66.54%
Calls: -55.01%
Puts: -85.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:20am) 0.36
Prior (08/03) 0.54
Current vs Prior -32.61%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -43.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:20am) 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 2.38% | 3.68%3.68% | 5.91%6.35% | 12.44%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -8.29% | -4.49%-4.49% | -1.32%-7.69% | +0.44%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -13.65% | -7.38%+26.24% | +4.35%-26.89% | -5.16%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -8.29% | -4.49%-4.49% | -1.32%-7.69% | +0.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.27% | 5.00%
Calls: 1.45% | 5.71%
Puts: 5.08% | 4.30%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -68.44% | -29.58%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -73.98% | -52.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($8.58M) vs puts ($1.60M). Extreme bullish P/C ratio of 0.36 - heavy call buying (46,947 calls vs 16,948 puts). P/C ratio dropping 33% - 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
10:20BULLISHBULLISHBULLISH
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 459 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.8511.00$10.931.4%--0.90187
$44.00Sep 1810.4010.55$10.481.4%20.891.0K
$53.50Aug 50.680.69$0.691.4%1.3K0.612.5K
$44.50Sep 189.9510.10$10.021.5%--0.88379
$45.00Sep 189.509.65$9.571.6%--0.872.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.6510.80$10.731.4%20.83840
$63.50Sep 1810.2010.35$10.271.5%--0.82414
$63.00Sep 189.759.90$9.821.5%130.813.8K
$62.50Sep 189.309.45$9.381.6%--0.791.7K
$62.00Aug 108.108.25$8.181.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%4130.08477
$59.00Aug 70.050.06$0.0616.7%1450.051.6K
$58.00Aug 70.070.08$0.0812.5%530.07533
$55.50Aug 50.090.10$0.1010.0%6860.13345
$57.00Aug 70.110.12$0.128.3%4310.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.050.06$0.0616.7%1.3K0.09784
$50.00Aug 70.050.06$0.0616.7%1110.053.4K
$50.50Aug 70.070.08$0.0812.5%140.07483
$52.50Aug 50.090.10$0.1010.0%4000.151.2K
$51.00Aug 70.100.11$0.119.1%1800.101.2K

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
$43.50Aug 510.2510.45$10.351.9%141.0014
$44.00Aug 59.759.95$9.852.0%--1.0015
$45.00Aug 58.758.95$8.852.3%--1.0013
$45.50Aug 58.258.45$8.352.4%--1.0016
$46.00Aug 57.757.95$7.852.5%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 77.057.30$7.183.5%--1.0030
$62.00Aug 78.058.25$8.152.5%21.0080
$63.00Aug 79.059.25$9.152.2%--1.0016
$62.00Aug 108.108.25$8.181.8%21.00--
$64.00Aug 510.0510.25$10.152.0%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 59.9K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.200.21$0.214.8%2.9K0.173.0K
$60.00Sep 181.311.37$1.344.5%2.8K0.2736.0K
$54.50Aug 50.250.26$0.263.8%2.7K0.31761
$57.50Aug 70.080.10$0.0922.2%2.5K0.08660
$54.00Aug 50.410.44$0.437.0%1.9K0.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.13$1.098.3%1.7K0.26866
$52.00Aug 50.050.06$0.0616.7%1.3K0.09784
$51.50Aug 70.150.17$0.1612.5%1.2K0.14402
$54.00Aug 50.570.60$0.595.1%1.1K0.55844
$50.00Aug 190.420.50$0.4617.4%1.0K0.18--

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 66.5%, max 188.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18138.0%47.8%188.5%14201
$44.00Aug 5Sep 18131.3%47.0%179.5%21.0K
$45.00Aug 5Sep 18118.0%46.4%154.5%--2.1K
$62.50Aug 5Sep 18117.0%47.0%149.0%110.1K
$45.50Aug 5Sep 18111.4%45.8%143.1%--3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18138.0%47.8%188.5%372.2K
$44.00Aug 5Sep 18131.3%47.0%179.5%23.5K
$44.50Aug 5Sep 18124.6%46.6%167.4%11.1K
$45.00Aug 5Sep 18118.0%46.4%154.5%7911.3K
$45.50Aug 5Sep 18111.4%45.8%143.1%100912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 17.75, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$58.00$60.00Aug 19$0.22$1.78$0.228.09$58.22
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Aug 17$0.16$2.84$0.1617.75$48.84
$47.00$46.00Sep 4$0.12$0.88$0.127.33$46.88
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40
$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. 298 found (best R:R 14.38, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.87$1.87$0.1314.38$46.87
$49.00$51.00Aug 12$1.80$1.80$0.209.00$50.80
$47.00$48.00Aug 21$0.90$0.90$0.109.00$47.90
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
$48.00$52.00Aug 17$3.35$3.35$0.655.15$51.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$58.00$56.00Aug 10$1.81$1.81$0.199.53$56.19
$58.00$57.00Aug 21$0.89$0.89$0.118.09$57.11
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Aug 5Aug 7$0.0579.0%58.9%
$48.50Aug 5Aug 7$0.0583.5%56.4%
$49.00Aug 5Aug 7$0.0566.2%54.5%
$49.50Aug 5Aug 7$0.0559.9%52.0%
$59.50Aug 5Aug 10$0.0669.4%45.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0654.9%46.7%
$61.00Aug 7Aug 14$0.0767.7%49.5%
$58.00Aug 7Aug 10$0.0851.8%41.3%
$51.00Aug 5Aug 7$0.0947.6%45.4%
$63.00Aug 7Aug 21$0.1072.9%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.89% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.43$0.59$1.02$52.98$55.021.89%
$53.50Aug 5$0.69$0.34$1.03$52.47$54.531.91%
$54.50Aug 5$0.26$0.91$1.17$53.33$55.672.17%
$53.00Aug 5$1.04$0.19$1.23$51.77$54.232.28%
$55.00Aug 5$0.16$1.31$1.47$53.53$56.472.73%
$52.50Aug 5$1.45$0.10$1.55$50.95$54.052.88%
$54.00Aug 7$0.79$0.93$1.72$52.28$55.723.19%
$53.50Aug 7$1.05$0.69$1.74$51.76$55.243.23%
$54.50Aug 7$0.58$1.23$1.81$52.69$56.313.36%
$55.50Aug 5$0.10$1.75$1.85$53.65$57.353.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.22% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.06$0.06$0.12$51.88$56.12
$55.50$52.00Aug 5$0.10$0.06$0.16$51.84$55.66
$56.00$52.50Aug 5$0.06$0.10$0.16$52.34$56.16
$55.50$52.50Aug 5$0.10$0.10$0.20$52.30$55.70
$55.00$52.00Aug 5$0.16$0.06$0.22$51.78$55.22
$56.00$53.00Aug 5$0.06$0.19$0.25$52.75$56.25
$55.00$52.50Aug 5$0.16$0.10$0.26$52.24$55.26
$55.50$53.00Aug 5$0.10$0.19$0.29$52.71$55.79
$54.50$52.00Aug 5$0.26$0.06$0.32$51.68$54.82
$55.00$53.00Aug 5$0.16$0.19$0.35$52.65$55.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 3.55, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.78$0.223.55$52.22$54.78
50/5153/54Aug 17$0.38$0.123.17$50.62$53.38
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
50/5152/53Aug 17$0.74$0.262.85$50.26$52.74
50/5154/54Aug 17$0.35$0.152.33$50.65$53.85
51/5254/55Aug 17$0.70$0.302.33$51.30$54.70
53/5455/56Aug 17$0.64$0.361.78$53.36$55.64
52/5354/54Aug 17$0.61$0.391.56$52.39$54.11
53/5456/56Aug 17$0.61$0.391.56$53.39$56.11
50/5152/52Sep 4$0.61$0.391.56$50.39$52.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$45.00$46.00$47.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$56.00$58.00$60.00Aug 10$0.11$1.8917.18
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$51.00$52.00$53.00Aug 17$0.08$0.9211.50
$52.50$53.00$53.50Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-0.67, 170 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-$0.07$1.93
$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
$57.50$54.001:2Sep 11-$0.67$2.83
$46.00$44.001:2Aug 17-$0.02$1.98
$47.00$45.001:2Sep 11-$0.18$1.82
$64.00$60.001:2Aug 5-$2.21$1.79
$58.00$56.001:2Aug 10-$0.66$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.94%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.200.520.3%5.94%6.24%2094.0K
$54.50Sep 18$2.980.501.2%5.53%6.76%23903
$54.00Sep 11$2.880.520.3%5.35%5.65%1476
$55.00Sep 18$2.780.472.1%5.16%7.32%94115.5K
$54.50Sep 11$2.650.491.2%4.92%6.15%671
$54.00Sep 4$2.590.510.3%4.81%5.11%109253
$55.50Sep 18$2.580.453.1%4.79%7.88%5709
$55.00Sep 11$2.440.472.1%4.53%6.69%25117
$56.00Sep 18$2.380.434.0%4.42%8.43%339.7K
$54.50Sep 4$2.370.481.2%4.40%5.63%46334

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 46,947
Total Puts 16,948
Put/Call Ratio 0.36
Net Difference 29,999

Prior's Put/Call Breakdown

Total Calls 38,982
Total Puts 20,881
Put/Call Ratio 0.54
Net Difference 18,101

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