Tour v490
SLV
iShares Silver Trust
$53.67 +2.31%
(8/4 10:30) ◀
|
Tuesday, August 4, 2026 (10:35am)
January 2026
|
▶ (8/4 10:40)
◀ 8/4 10:35 ▶

Option Volume

Detail
ℹ
Current (08/04 10:35am) 74,363
Calls: 53,859 (72%)
Puts: 20,504 (28%)
Prior (08/03) 72,082
Calls: 42,815 (59%)
Puts: 29,267 (41%)
Current vs Prior +3.16%
Calls: +25.79% (Calls)
Puts: -29.94% (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 -61.46%
Calls: -54.04%
Puts: -72.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:35am) $12.24M
Calls: $10.34M (84%)
Puts: $1.90M (16%)
Prior (08/03) $10.60M
Calls: $7.37M (70%)
Puts: $3.23M (30%)
Current vs Prior +15.40%
Calls: +40.24%
Puts: -41.27%
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 -59.79%
Calls: -45.82%
Puts: -83.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:35am) 0.38
Prior (08/03) 0.68
Current vs Prior -44.31%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -40.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:35am) 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% | 3.69%3.69% | 5.93%6.35% | 12.39%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -8.00% | -4.19%-4.19% | -1.01%-7.67% | +0.00%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -13.38% | -7.08%+26.64% | +4.68%-26.88% | -5.57%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -8.00% | -4.19%-4.19% | -1.01%-7.67% | +0.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.71% | 6.58%
Calls: 5.08% | 7.22%
Puts: 4.35% | 5.94%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -54.54% | -7.32%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -62.53% | -37.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($10.34M) vs puts ($1.90M). Extreme bullish P/C ratio of 0.38 - heavy call buying (53,859 calls vs 20,504 puts). P/C ratio dropping 44% - 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
10:35BULLISHBULLISHBULLISH
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 460 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 1811.1511.30$11.231.3%360.903.3K
$43.00Aug 2110.7510.90$10.831.4%--0.97112
$43.50Sep 1810.7010.85$10.771.4%360.90187
$43.00Aug 1210.6510.80$10.731.4%--1.0015
$44.00Sep 1110.1010.25$10.181.5%400.9040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 182.742.78$2.761.4%170.441.0K
$62.50Sep 189.459.60$9.521.6%--0.801.7K
$63.00Aug 79.259.40$9.321.6%41.0016
$62.00Aug 78.258.40$8.321.8%71.0080
$64.00Sep 1810.7510.95$10.851.8%20.83840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1450.051.6K
$55.00Aug 50.120.13$0.137.7%1.9K0.171.5K
$57.00Aug 100.150.18$0.1618.8%520.122.1K
$60.00Aug 140.140.17$0.1618.8%2600.081.6K
$64.00Aug 210.150.17$0.1612.5%2520.066.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.060.07$0.0714.3%1120.063.4K
$45.00Aug 210.100.12$0.1118.2%7360.048.3K
$52.50Aug 50.120.13$0.137.7%4810.181.2K
$46.50Aug 210.160.19$0.1816.7%40.0747
$51.50Aug 70.170.20$0.1915.8%1.4K0.15402

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 294 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 1010.6010.80$10.701.9%--1.0013
$45.00Aug 108.608.80$8.702.3%--1.0019
$46.00Aug 107.657.80$7.731.9%--1.0011
$47.00Aug 106.656.85$6.753.0%--1.0025
$43.00Aug 1210.6510.80$10.731.4%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 56.256.40$6.332.4%101.00--
$64.00Aug 510.2010.40$10.301.9%61.00--
$61.00Aug 77.257.45$7.352.7%--1.0030
$62.00Aug 78.258.40$8.321.8%71.0080
$63.00Aug 79.259.40$9.321.6%41.0016

Most actively traded options today. High liquidity = easy entry/exit. 581 active (total vol 69.5K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.281.33$1.313.8%3.8K0.2736.0K
$56.00Aug 70.180.19$0.195.3%2.9K0.163.0K
$54.50Aug 50.200.23$0.2213.6%2.8K0.27761
$57.50Aug 70.070.09$0.0825.0%2.5K0.07660
$54.00Aug 50.340.37$0.368.3%2.1K0.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.091.16$1.136.2%1.7K0.26866
$51.50Aug 70.170.20$0.1915.8%1.4K0.15402
$52.00Aug 50.050.07$0.0633.3%1.3K0.10784
$54.00Aug 50.670.70$0.694.3%1.1K0.60844
$50.00Aug 190.440.52$0.4816.7%1.0K0.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 76.1%, max 253.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18170.0%48.1%253.2%533.3K
$43.50Aug 5Sep 18155.9%47.8%225.8%53201
$44.00Aug 5Sep 18141.4%46.6%203.2%381.0K
$45.50Aug 5Sep 18131.0%45.4%188.4%363.6K
$45.00Aug 5Sep 18126.8%46.0%175.7%372.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18170.0%48.1%253.2%101.6K
$43.50Aug 5Sep 18155.9%47.8%225.8%372.2K
$44.00Aug 5Sep 18141.4%46.6%203.2%23.5K
$45.50Aug 5Sep 18131.0%45.4%188.4%100912
$45.00Aug 5Sep 18126.8%46.0%175.7%9411.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 11.50, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$63.00$64.00Sep 11$0.10$0.90$0.109.00$63.10
$58.00$60.00Aug 19$0.21$1.79$0.218.52$58.21
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$47.50Aug 17$0.12$1.38$0.1211.50$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
$51.50$51.00Aug 12$0.10$0.40$0.104.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 12.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.85$1.85$0.1512.33$46.85
$45.00$46.00Sep 11$0.89$0.89$0.118.09$45.89
$49.00$51.00Aug 12$1.77$1.77$0.237.70$50.77
$48.00$49.00Aug 21$0.87$0.87$0.136.69$48.87
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.83$1.83$0.1710.76$56.17
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12

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
$57.50Aug 5Aug 7$0.0658.2%49.2%
$58.00Aug 5Aug 7$0.0660.5%52.4%
$59.50Aug 5Aug 10$0.0671.4%46.8%
$50.00Aug 5Aug 7$0.0852.0%49.4%
$58.50Aug 5Aug 10$0.0861.0%43.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 14$0.0569.0%49.4%
$50.00Aug 5Aug 7$0.0652.0%49.4%
$50.50Aug 5Aug 7$0.0753.2%46.8%
$58.00Aug 7Aug 10$0.0852.4%42.2%
$51.00Aug 5Aug 7$0.1148.4%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 1.86% of stock, avg 11.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.59$0.41$1.00$52.50$54.501.86%
$54.00Aug 5$0.36$0.69$1.05$52.95$55.051.96%
$53.00Aug 5$0.91$0.23$1.14$51.86$54.142.12%
$54.50Aug 5$0.22$1.02$1.24$53.26$55.742.31%
$52.50Aug 5$1.32$0.13$1.45$51.05$53.952.70%
$55.00Aug 5$0.13$1.45$1.58$53.42$56.582.94%
$53.50Aug 7$0.97$0.75$1.72$51.78$55.223.20%
$54.00Aug 7$0.71$1.01$1.72$52.28$55.723.20%
$53.00Aug 7$1.26$0.55$1.81$51.19$54.813.37%
$52.00Aug 5$1.76$0.06$1.82$50.18$53.823.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Aug 5$0.05$0.04$0.09$51.41$56.09
$56.00$52.00Aug 5$0.05$0.06$0.11$51.89$56.11
$55.50$51.50Aug 5$0.08$0.04$0.12$51.38$55.62
$55.50$52.00Aug 5$0.08$0.06$0.14$51.86$55.64
$55.00$51.50Aug 5$0.13$0.04$0.17$51.33$55.17
$56.00$52.50Aug 5$0.05$0.13$0.18$52.32$56.18
$55.00$52.00Aug 5$0.13$0.06$0.19$51.81$55.19
$55.50$52.50Aug 5$0.08$0.13$0.21$52.29$55.71
$54.50$51.50Aug 5$0.22$0.04$0.26$51.24$54.76
$55.00$52.50Aug 5$0.13$0.13$0.26$52.24$55.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 4.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
52/5354/55Aug 17$0.77$0.233.35$52.23$54.77
50/5153/54Aug 17$0.38$0.123.17$50.62$53.38
50/5152/53Aug 17$0.73$0.272.70$50.27$52.73
50/5154/54Aug 17$0.36$0.142.57$50.64$53.86
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
51/5254/55Aug 17$0.66$0.341.94$51.34$54.66
53/5455/56Aug 17$0.66$0.341.94$53.34$55.66
52/5354/54Aug 17$0.63$0.371.70$52.37$54.13
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. 54 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$49.50$50.00$50.50Aug 21$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$56.00$58.00$60.00Aug 10$0.09$1.9121.22
$50.00$51.00$52.00Sep 11$0.08$0.9211.50
$55.00$56.00$57.00Aug 12$0.09$0.9110.11
$60.00$61.00$62.00Aug 21$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. 181 found (best net $-0.75, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$59.00$60.001:2Aug 12-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$54.001:2Sep 11-$0.75$2.75
$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-$2.36$1.64
$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. 160 found (best yield 5.78%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.100.510.6%5.78%6.39%2594.0K
$54.50Sep 18$2.900.491.6%5.40%6.95%27903
$54.00Sep 11$2.800.510.6%5.22%5.83%2476
$55.00Sep 18$2.690.472.5%5.01%7.49%94315.5K
$54.50Sep 11$2.580.481.6%4.81%6.35%671
$54.00Sep 4$2.520.510.6%4.70%5.31%117253
$55.50Sep 18$2.500.443.4%4.66%8.07%7709
$55.00Sep 11$2.360.462.5%4.40%6.88%25117
$54.50Sep 4$2.310.481.6%4.30%5.85%50334
$56.00Sep 18$2.310.424.3%4.30%8.65%389.7K

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 53,859
Total Puts 20,504
Put/Call Ratio 0.38
Net Difference 33,355

Prior's Put/Call Breakdown

Total Calls 42,815
Total Puts 29,267
Put/Call Ratio 0.68
Net Difference 13,548

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