Tour v490
SLV
iShares Silver Trust
$53.79 +2.54%
(8/4 10:20) ◀
|
Tuesday, August 4, 2026 (10:25am)
January 2026
|
▶ (8/4 10:30)
◀ 8/4 10:25 ▶

Option Volume

Detail
ℹ
Current (08/04 10:25am) 67,772
Calls: 49,118 (72%)
Puts: 18,654 (28%)
Prior (08/03) 66,865
Calls: 40,188 (60%)
Puts: 26,677 (40%)
Current vs Prior +1.36%
Calls: +22.22% (Calls)
Puts: -30.07% (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 -64.87%
Calls: -58.09%
Puts: -75.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:25am) $10.88M
Calls: $9.21M (85%)
Puts: $1.67M (15%)
Prior (08/03) $9.51M
Calls: $6.73M (71%)
Puts: $2.77M (29%)
Current vs Prior +14.39%
Calls: +36.79%
Puts: -39.97%
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 -64.26%
Calls: -51.73%
Puts: -85.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:25am) 0.38
Prior (08/03) 0.66
Current vs Prior -42.79%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -40.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:25am) 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% | 3.66%3.66% | 5.95%6.32% | 12.37%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -8.19% | -4.87%-4.87% | -0.59%-8.13% | -0.20%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -13.55% | -7.74%+25.74% | +5.12%-27.24% | -5.76%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -8.19% | -4.87%-4.87% | -0.59%-8.13% | -0.20%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.70% | 4.55%
Calls: 4.55% | 4.90%
Puts: 4.84% | 4.21%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -54.63% | -35.92%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -62.61% | -56.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($9.21M) vs puts ($1.67M). Extreme bullish P/C ratio of 0.38 - heavy call buying (49,118 calls vs 18,654 puts). P/C ratio dropping 43% - 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
10:25BULLISHBULLISHBULLISH
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 459 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.311.32$1.320.8%2.8K0.2736.0K
$45.50Sep 189.059.15$9.101.1%120.863.6K
$43.50Sep 1810.8010.95$10.881.4%360.90187
$44.00Sep 1810.3510.50$10.431.4%380.891.0K
$44.50Sep 189.9010.05$9.981.5%360.88379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.7010.85$10.771.4%20.83840
$63.00Sep 49.509.65$9.571.6%--0.8519
$62.50Sep 189.359.50$9.431.6%--0.801.7K
$54.00Sep 112.882.93$2.911.7%180.496
$57.50Sep 185.355.45$5.401.9%--0.64774

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%4170.08477
$59.00Aug 70.050.06$0.0616.7%1450.051.6K
$58.00Aug 70.070.08$0.0812.5%730.07533
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
$55.50Aug 50.090.10$0.1010.0%6980.13345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.050.06$0.0616.7%1.3K0.09784
$50.00Aug 70.050.06$0.0616.7%1120.053.4K
$52.50Aug 50.090.10$0.1010.0%4310.141.2K
$51.00Aug 70.100.12$0.1118.2%1870.101.2K
$45.00Aug 210.100.12$0.1118.2%7360.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 287 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.2010.40$10.301.9%141.0014
$44.00Aug 59.709.90$9.802.0%--1.0015
$45.00Aug 58.708.90$8.802.3%--1.0013
$45.50Aug 58.208.40$8.302.4%--1.0016
$46.00Aug 57.707.90$7.802.6%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 510.1010.30$10.202.0%20.99--
$60.00Aug 56.106.25$6.182.4%50.99--
$63.00Aug 79.109.30$9.202.2%--0.9916
$62.00Aug 78.108.30$8.202.4%30.9880
$62.00Aug 108.108.30$8.202.4%20.97--

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 63.4K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.190.21$0.2010.0%2.9K0.173.0K
$60.00Sep 181.311.32$1.320.8%2.8K0.2736.0K
$54.50Aug 50.230.25$0.248.3%2.7K0.30761
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
$54.00Aug 50.400.42$0.414.9%2.0K0.441.9K
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 70.160.17$0.175.9%1.2K0.14402
$54.00Aug 50.600.63$0.624.8%1.1K0.56844
$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. 65 strikes (avg 72.9%, max 241.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.8%47.8%241.0%50201
$44.00Aug 5Sep 18141.9%46.9%202.5%381.0K
$45.50Aug 5Sep 18127.0%45.7%177.7%123.6K
$46.00Aug 5Sep 18119.8%45.2%165.1%62.2K
$45.00Aug 5Sep 18117.9%46.3%154.7%252.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.8%47.8%241.0%372.2K
$44.50Aug 5Sep 18147.3%46.7%215.7%11.1K
$44.00Aug 5Sep 18141.9%46.9%202.5%23.5K
$45.50Aug 5Sep 18127.0%45.7%177.7%100912
$46.00Aug 5Sep 18119.8%45.2%165.0%55991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 15.67, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 19$0.21$1.79$0.218.52$58.21
$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 21$0.12$0.88$0.127.33$58.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$47.00Aug 17$0.12$1.88$0.1215.67$48.88
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.25$1.75$0.257.00$46.75
$53.00$52.50Aug 5$0.10$0.40$0.104.00$52.90
$50.50$50.00Aug 21$0.10$0.40$0.104.00$50.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 10.11, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.82$1.82$0.1810.11$46.82
$48.00$49.00Aug 21$0.90$0.90$0.109.00$48.90
$49.00$51.00Aug 12$1.77$1.77$0.237.70$50.77
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
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
$63.00$60.00Sep 4$2.64$2.64$0.367.33$60.36
$59.00$58.00Aug 21$0.83$0.83$0.174.88$58.17
$61.00$60.00Aug 21$0.82$0.82$0.184.56$60.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0669.8%46.0%
$50.50Aug 5Aug 7$0.0754.7%47.1%
$57.50Aug 5Aug 7$0.0756.4%48.9%
$58.00Aug 5Aug 7$0.0758.8%52.2%
$57.00Aug 5Aug 7$0.0952.8%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 5Aug 7$0.0574.9%63.3%
$64.00Aug 5Aug 14$0.05112.8%56.9%
$50.50Aug 5Aug 7$0.0654.7%47.1%
$51.00Aug 5Aug 7$0.0947.3%45.0%
$61.00Aug 7Aug 14$0.1068.0%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.90% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.66$0.36$1.02$52.48$54.521.90%
$54.00Aug 5$0.41$0.62$1.03$52.97$55.031.91%
$54.50Aug 5$0.24$0.93$1.17$53.33$55.672.18%
$53.00Aug 5$1.00$0.20$1.20$51.80$54.202.23%
$52.50Aug 5$1.39$0.10$1.49$51.01$53.992.77%
$55.00Aug 5$0.15$1.34$1.49$53.51$56.492.77%
$53.50Aug 7$1.02$0.70$1.72$51.78$55.223.20%
$54.00Aug 7$0.77$0.95$1.72$52.28$55.723.20%
$54.50Aug 7$0.56$1.24$1.80$52.70$56.303.35%
$53.00Aug 7$1.32$0.51$1.83$51.17$54.833.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.22% of stock, avg 4.73%)

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$0.15$0.06$0.21$51.79$55.21
$55.00$52.50Aug 5$0.15$0.10$0.25$52.25$55.25
$56.00$53.00Aug 5$0.06$0.20$0.26$52.74$56.26
$54.50$52.00Aug 5$0.24$0.06$0.30$51.70$54.80
$55.50$53.00Aug 5$0.10$0.20$0.30$52.70$55.80
$54.50$52.50Aug 5$0.24$0.10$0.34$52.16$54.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 3.55, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5153/54Aug 17$0.39$0.113.55$50.61$53.39
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
52/5354/55Aug 17$0.76$0.243.17$52.24$54.76
54/5456/56Aug 17$0.38$0.123.17$54.12$56.38
50/5152/53Aug 17$0.75$0.253.00$50.25$52.75
50/5154/54Aug 17$0.36$0.142.57$50.64$53.86
51/5254/55Aug 17$0.68$0.322.12$51.32$54.68
50/5152/52Sep 4$0.66$0.341.94$50.34$52.16
53/5455/56Aug 17$0.65$0.351.86$53.35$55.65
53/5456/56Aug 17$0.63$0.371.70$53.37$56.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 43.44, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 12$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$55.00$55.50$56.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$60.00$64.00Aug 5$0.09$3.9143.44
$56.00$58.00$60.00Aug 10$0.14$1.8613.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$51.00$52.00$53.00Aug 17$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. 176 found (best net $-0.69, 171 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 12-$0.03$1.97
$61.00$63.001:2Aug 19-$0.06$1.94
$58.00$60.001:2Aug 19-$0.08$1.92
$63.00$64.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$54.001:2Sep 11-$0.69$2.81
$49.00$47.001:2Aug 17$0.00$2.00
$46.00$44.001:2Aug 17-$0.02$1.98
$64.00$60.001:2Aug 5-$2.16$1.84
$47.00$45.001:2Sep 11-$0.17$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.95%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.200.520.4%5.95%6.34%2134.0K
$54.50Sep 18$2.950.501.3%5.48%6.80%27903
$54.00Sep 11$2.860.510.4%5.32%5.71%1476
$55.00Sep 18$2.750.472.2%5.11%7.36%94315.5K
$54.50Sep 11$2.630.491.3%4.89%6.21%671
$54.00Sep 4$2.570.510.4%4.78%5.17%114253
$55.50Sep 18$2.540.453.2%4.72%7.90%7709
$55.00Sep 11$2.420.472.2%4.50%6.75%25117
$56.00Sep 18$2.360.434.1%4.39%8.50%369.7K
$54.50Sep 4$2.350.481.3%4.37%5.69%48334

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 49,118
Total Puts 18,654
Put/Call Ratio 0.38
Net Difference 30,464

Prior's Put/Call Breakdown

Total Calls 40,188
Total Puts 26,677
Put/Call Ratio 0.66
Net Difference 13,511

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