Tour v490
SLV
iShares Silver Trust
$53.78 +2.51%
(8/4 10:25) ◀
|
Tuesday, August 4, 2026 (10:30am)
January 2026
|
▶ (8/4 10:35)
◀ 8/4 10:30 ▶

Option Volume

Detail
ℹ
Current (08/04 10:30am) 70,428
Calls: 50,880 (72%)
Puts: 19,548 (28%)
Prior (08/03) 69,248
Calls: 41,662 (60%)
Puts: 27,586 (40%)
Current vs Prior +1.70%
Calls: +22.13% (Calls)
Puts: -29.14% (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 -63.50%
Calls: -56.58%
Puts: -74.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:30am) $11.57M
Calls: $9.79M (85%)
Puts: $1.78M (15%)
Prior (08/03) $10.23M
Calls: $7.18M (70%)
Puts: $3.05M (30%)
Current vs Prior +13.14%
Calls: +36.34%
Puts: -41.49%
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 -61.97%
Calls: -48.69%
Puts: -84.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:30am) 0.38
Prior (08/03) 0.66
Current vs Prior -41.98%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -40.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:30am) 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 2.34% | 3.64%3.64% | 5.91%6.34% | 12.40%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -9.63% | -5.35%-5.35% | -1.21%-7.86% | +0.10%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -14.90% | -8.21%+25.10% | +4.46%-27.03% | -5.48%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -9.63% | -5.35%-5.35% | -1.21%-7.86% | +0.10%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.00% | 6.62%
Calls: 3.08% | 6.86%
Puts: 4.92% | 6.38%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -61.39% | -6.76%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -68.17% | -37.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($9.79M) vs puts ($1.78M). Extreme bullish P/C ratio of 0.38 - heavy call buying (50,880 calls vs 19,548 puts). P/C ratio dropping 42% - 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
10:30BULLISHBULLISHBULLISH
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 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.8010.95$10.881.4%360.90187
$44.00Sep 1810.3510.50$10.431.4%380.891.0K
$43.50Aug 710.2510.40$10.331.5%--1.0010
$44.50Sep 189.9010.05$9.981.5%360.88379
$44.00Aug 79.759.90$9.821.5%--1.0064
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 287.557.65$7.601.3%--0.8428
$64.00Sep 1810.7010.85$10.771.4%20.83840
$63.50Sep 1810.2510.40$10.331.5%--0.82414
$63.00Sep 49.509.65$9.571.6%--0.8519
$62.50Sep 189.359.50$9.431.6%--0.801.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%4200.08477
$59.00Aug 70.050.06$0.0616.7%1450.051.6K
$61.00Aug 120.070.08$0.0812.5%240.054
$55.50Aug 50.080.09$0.0911.1%8000.13345
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
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
$50.50Aug 70.070.08$0.0812.5%150.07483
$52.50Aug 50.090.10$0.1010.0%4510.141.2K
$51.00Aug 70.100.12$0.1118.2%1870.101.2K

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 710.2510.40$10.331.5%--1.0010
$44.00Aug 79.759.90$9.821.5%--1.0064
$48.00Aug 55.705.90$5.803.4%100.9919
$45.00Aug 58.708.90$8.802.3%--0.9913
$48.50Aug 55.205.40$5.303.8%--0.9925
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 56.106.30$6.203.2%101.00--
$64.00Aug 510.1010.30$10.202.0%51.00--
$61.00Aug 77.107.35$7.233.5%--1.0030
$62.00Aug 78.108.30$8.202.4%71.0080
$63.00Aug 79.109.30$9.202.2%41.0016

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 65.6K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.190.21$0.2010.0%2.9K0.173.0K
$60.00Sep 181.301.35$1.333.8%2.8K0.2736.0K
$54.50Aug 50.230.26$0.2512.0%2.7K0.30761
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
$54.00Aug 50.390.41$0.405.0%2.1K0.441.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.071.14$1.116.3%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 50.590.62$0.614.9%1.1K0.56844
$50.00Aug 190.420.49$0.4515.6%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 73.9%, max 225.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18157.2%48.2%225.8%50201
$44.00Aug 5Sep 18149.4%46.9%218.6%381.0K
$45.00Aug 5Sep 18128.0%46.3%176.5%372.1K
$45.50Aug 5Sep 18121.0%45.6%165.3%363.6K
$46.00Aug 5Sep 18114.1%45.2%152.5%182.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18157.2%48.2%225.8%372.2K
$44.00Aug 5Sep 18149.4%46.9%218.6%23.5K
$44.50Aug 5Sep 18142.0%46.7%204.3%11.1K
$45.00Aug 5Sep 18128.0%46.3%176.5%8911.3K
$45.50Aug 5Sep 18121.0%45.6%165.3%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 12.64, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 19$0.22$1.78$0.228.09$58.22
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$61.00$62.00Sep 11$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$47.50Aug 17$0.11$1.39$0.1112.64$48.89
$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
$48.00$47.50Sep 18$0.10$0.40$0.104.00$47.90
$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. 302 found (best R:R 12.33, avg 1.51)

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
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$47.00$48.00Aug 21$0.87$0.87$0.136.69$47.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.83$1.83$0.1710.76$61.17
$58.00$56.00Aug 10$1.81$1.81$0.199.53$56.19
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$63.00$60.00Sep 4$2.64$2.64$0.367.33$60.36
$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. 42 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0658.8%51.9%
$59.50Aug 5Aug 10$0.0669.8%45.8%
$57.50Aug 5Aug 7$0.0756.4%48.6%
$57.00Aug 5Aug 7$0.0952.8%46.8%
$58.50Aug 5Aug 10$0.0959.4%43.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05112.9%56.8%
$50.50Aug 5Aug 7$0.0654.8%46.6%
$51.00Aug 5Aug 7$0.0947.4%45.3%
$63.00Aug 7Aug 21$0.1073.0%49.1%
$51.50Aug 5Aug 7$0.1247.5%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.88% of stock, avg 10.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.65$0.36$1.01$52.49$54.511.88%
$54.00Aug 5$0.40$0.61$1.01$52.99$55.011.88%
$54.50Aug 5$0.25$0.93$1.18$53.32$55.682.19%
$53.00Aug 5$1.00$0.19$1.19$51.81$54.192.21%
$55.00Aug 5$0.14$1.34$1.48$53.52$56.482.75%
$52.50Aug 5$1.41$0.10$1.51$50.99$54.012.81%
$53.50Aug 7$1.02$0.70$1.72$51.78$55.223.20%
$54.00Aug 7$0.78$0.94$1.72$52.28$55.723.20%
$54.50Aug 7$0.55$1.24$1.79$52.71$56.293.33%
$53.00Aug 7$1.33$0.51$1.84$51.16$54.843.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.19% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Aug 5$0.06$0.04$0.10$51.40$56.10
$56.00$52.00Aug 5$0.06$0.06$0.12$51.88$56.12
$55.50$51.50Aug 5$0.09$0.04$0.13$51.37$55.63
$55.50$52.00Aug 5$0.09$0.06$0.15$51.85$55.65
$56.00$52.50Aug 5$0.06$0.10$0.16$52.34$56.16
$55.00$51.50Aug 5$0.14$0.04$0.18$51.32$55.18
$55.50$52.50Aug 5$0.09$0.10$0.19$52.31$55.69
$55.00$52.00Aug 5$0.14$0.06$0.20$51.80$55.20
$55.00$52.50Aug 5$0.14$0.10$0.24$52.26$55.24
$56.00$53.00Aug 5$0.06$0.19$0.25$52.75$56.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 3.76, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
50/5153/54Aug 17$0.39$0.113.55$50.61$53.39
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
50/5152/53Aug 17$0.74$0.262.85$50.26$52.74
50/5154/54Aug 17$0.36$0.142.57$50.64$53.86
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
51/5254/55Aug 17$0.68$0.322.12$51.32$54.68
53/5455/56Aug 17$0.64$0.361.78$53.36$55.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$45.00$46.00$47.00Aug 12$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
$49.00$49.50$50.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.14$1.8613.29
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$55.00$56.00$57.00Aug 12$0.08$0.9211.50
$52.00$52.50$53.00Aug 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. 179 found (best net $-0.71, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 12-$0.02$1.98
$58.00$60.001:2Aug 19-$0.06$1.94
$61.00$63.001:2Aug 19-$0.06$1.94
$61.00$62.001:2Aug 5$0.00$1.00
$63.00$64.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$54.001:2Sep 11-$0.71$2.79
$46.00$44.001:2Aug 17-$0.02$1.98
$47.00$45.001:2Sep 11-$0.19$1.81
$64.00$60.001:2Aug 5-$2.20$1.80
$49.00$47.501:2Aug 17-$0.02$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.95%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.200.520.4%5.95%6.36%2334.0K
$54.50Sep 18$2.940.501.3%5.47%6.81%27903
$54.00Sep 11$2.850.520.4%5.30%5.71%1476
$55.00Sep 18$2.750.472.3%5.11%7.38%94315.5K
$54.50Sep 11$2.620.491.3%4.87%6.21%671
$54.00Sep 4$2.580.510.4%4.80%5.21%114253
$55.50Sep 18$2.550.453.2%4.74%7.94%7709
$55.00Sep 11$2.410.472.3%4.48%6.75%25117
$56.00Sep 18$2.360.434.1%4.39%8.52%369.7K
$54.50Sep 4$2.350.481.3%4.37%5.71%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 50,880
Total Puts 19,548
Put/Call Ratio 0.38
Net Difference 31,332

Prior's Put/Call Breakdown

Total Calls 41,662
Total Puts 27,586
Put/Call Ratio 0.66
Net Difference 14,076

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