Tour v490
SLV
iShares Silver Trust
$53.70 +2.35%
(8/4 10:35) ◀
|
Tuesday, August 4, 2026 (10:40am)
January 2026
|
▶ (8/4 10:45)
◀ 8/4 10:40 ▶

Option Volume

Detail
ℹ
Current (08/04 10:40am) 77,213
Calls: 56,021 (73%)
Puts: 21,192 (27%)
Prior (08/03) 75,095
Calls: 44,900 (60%)
Puts: 30,195 (40%)
Current vs Prior +2.82%
Calls: +24.77% (Calls)
Puts: -29.82% (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 -59.98%
Calls: -52.19%
Puts: -72.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:40am) $13.04M
Calls: $11.08M (85%)
Puts: $1.96M (15%)
Prior (08/03) $11.10M
Calls: $7.69M (69%)
Puts: $3.41M (31%)
Current vs Prior +17.51%
Calls: +44.12%
Puts: -42.44%
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 -57.15%
Calls: -41.94%
Puts: -82.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:40am) 0.38
Prior (08/03) 0.67
Current vs Prior -43.75%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -41.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:40am) 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% | 3.63%3.63% | 5.92%6.35% | 12.38%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -8.06% | -5.69%-5.70% | -1.06%-7.72% | -0.05%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -13.43% | -8.54%+24.65% | +4.62%-26.92% | -5.62%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -8.06% | -5.69%-5.70% | -1.06%-7.72% | -0.05%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.07% | 7.71%
Calls: 13.33% | 8.42%
Puts: 8.82% | 7.00%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior +6.85% | +8.59%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -11.92% | -26.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($11.08M) vs puts ($1.96M). Extreme bullish P/C ratio of 0.38 - heavy call buying (56,021 calls vs 21,192 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
10:40BULLISHBULLISHBULLISH
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 458 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 188.959.05$9.001.1%360.863.6K
$46.50Sep 188.108.20$8.151.2%10.842.0K
$43.00Sep 1811.1511.30$11.231.3%360.913.3K
$43.50Sep 1810.7010.85$10.771.4%360.90187
$43.00Aug 1210.6510.80$10.731.4%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.7510.90$10.831.4%20.83840
$63.50Sep 1810.3010.45$10.381.4%--0.82414
$64.00Aug 510.2510.40$10.331.5%60.99--
$63.00Sep 189.8510.00$9.931.5%190.813.8K
$63.00Aug 289.459.60$9.521.6%10.8932

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1530.051.6K
$55.00Aug 50.110.13$0.1216.7%1.9K0.171.5K
$56.50Aug 70.120.14$0.1315.4%1320.121.4K
$57.00Aug 100.150.18$0.1618.8%520.122.1K
$60.00Aug 140.150.16$0.166.3%2640.081.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.060.07$0.0714.3%1.3K0.11784
$50.00Aug 70.060.07$0.0714.3%1130.063.4K
$50.00Aug 100.110.13$0.1216.7%560.094.6K
$52.50Aug 50.120.13$0.137.7%5290.181.2K
$51.00Aug 70.120.13$0.137.7%1970.111.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 510.6010.80$10.701.9%171.0016
$43.50Aug 510.1010.30$10.202.0%171.0014
$44.00Aug 59.609.80$9.702.1%--1.0015
$45.00Aug 58.608.80$8.702.3%--1.0013
$45.50Aug 58.108.30$8.202.4%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 1410.2510.45$10.351.9%11.006
$64.00Aug 510.2510.40$10.331.5%60.99--
$60.00Aug 56.256.40$6.332.4%100.99--
$63.00Aug 79.259.40$9.321.6%40.9916
$62.00Aug 78.258.45$8.352.4%70.9880

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 72.1K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.261.32$1.294.7%3.8K0.2736.0K
$56.00Aug 70.170.21$0.1921.1%2.9K0.163.0K
$54.50Aug 50.190.22$0.2114.3%2.9K0.26761
$57.50Aug 70.070.09$0.0825.0%2.5K0.07660
$54.00Aug 50.340.38$0.3611.1%2.2K0.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.091.16$1.136.2%1.7K0.26866
$51.50Aug 70.160.20$0.1822.2%1.4K0.15402
$52.00Aug 50.060.07$0.0714.3%1.3K0.11784
$54.00Aug 50.650.71$0.688.8%1.1K0.60844
$53.50Aug 50.390.43$0.419.8%1.0K0.44132

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 76.5%, max 239.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18163.4%48.2%239.3%533.3K
$43.50Aug 5Sep 18155.9%47.9%225.7%53201
$44.00Aug 5Sep 18148.2%47.1%214.5%381.0K
$45.50Aug 5Sep 18119.7%45.6%162.7%363.6K
$62.50Aug 5Sep 18119.7%46.7%156.3%110.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18163.4%48.1%239.4%101.6K
$43.50Aug 5Sep 18155.9%47.9%225.8%372.2K
$44.00Aug 5Sep 18148.2%47.1%214.6%43.5K
$44.50Aug 5Sep 18140.7%46.4%203.2%11.1K
$45.50Aug 5Sep 18119.7%45.6%162.7%101912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 12.64, avg 1.99)

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$0.11$0.89$0.118.09$60.11
$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$0.11$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$0.25$1.75$0.257.00$46.75
$52.00$51.50Aug 10$0.10$0.40$0.104.00$51.90
$49.00$48.00Sep 11$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 12.33, avg 1.52)

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$1.77$1.77$0.237.70$50.77
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$48.00$52.00Aug 17$3.32$3.32$0.684.88$51.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.82$1.82$0.1810.11$56.18
$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
$59.00$57.50Aug 17$1.33$1.33$0.177.82$57.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0660.8%52.7%
$57.50Aug 5Aug 7$0.0755.3%49.6%
$58.50Aug 5Aug 10$0.0866.7%43.5%
$57.00Aug 5Aug 7$0.0954.9%47.9%
$50.50Aug 5Aug 7$0.1053.0%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 10$0.0552.7%42.1%
$61.00Aug 7Aug 14$0.0569.3%49.3%
$50.00Aug 5Aug 7$0.0656.6%49.2%
$50.50Aug 5Aug 7$0.0753.0%46.6%
$51.00Aug 5Aug 7$0.1148.2%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 1.88% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.60$0.41$1.01$52.49$54.511.88%
$54.00Aug 5$0.36$0.68$1.04$52.96$55.041.94%
$53.00Aug 5$0.92$0.24$1.16$51.84$54.162.16%
$54.50Aug 5$0.21$1.02$1.23$53.27$55.732.29%
$52.50Aug 5$1.33$0.13$1.46$51.04$53.962.72%
$55.00Aug 5$0.12$1.44$1.56$53.44$56.562.91%
$53.50Aug 7$0.95$0.76$1.71$51.79$55.213.18%
$54.00Aug 7$0.71$1.00$1.71$52.29$55.713.18%
$53.00Aug 7$1.25$0.55$1.80$51.20$54.803.35%
$54.50Aug 7$0.51$1.31$1.82$52.68$56.323.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Aug 5$0.05$0.04$0.09$51.41$56.09
$55.50$51.50Aug 5$0.07$0.04$0.11$51.39$55.61
$56.00$52.00Aug 5$0.05$0.07$0.12$51.88$56.12
$55.50$52.00Aug 5$0.07$0.07$0.14$51.86$55.64
$55.00$51.50Aug 5$0.12$0.04$0.16$51.34$55.16
$56.00$52.50Aug 5$0.05$0.13$0.18$52.32$56.18
$55.00$52.00Aug 5$0.12$0.07$0.19$51.81$55.19
$55.50$52.50Aug 5$0.07$0.13$0.20$52.30$55.70
$54.50$51.50Aug 5$0.21$0.04$0.25$51.25$54.75
$55.00$52.50Aug 5$0.12$0.13$0.25$52.25$55.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 4.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
52/5355/56Aug 17$0.35$0.152.33$52.65$55.35
52/5255/56Aug 17$0.34$0.162.13$52.16$55.34
51/5254/55Aug 17$0.68$0.322.12$51.32$54.68
52/5356/56Aug 17$0.33$0.171.94$52.67$55.83
53/5455/56Aug 17$0.65$0.351.86$53.35$55.65
52/5256/56Aug 17$0.32$0.181.78$52.18$55.82
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. 49 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.05$1.9539.00
$56.00$58.00$60.00Aug 10$0.13$1.8714.38
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$51.50$52.00$52.50Aug 7$0.05$0.459.00
$59.00$59.50$60.00Aug 14$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. 185 found (best net $-0.69, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.05$1.95
$58.00$60.001:2Aug 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
$63.00$64.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$54.001:2Sep 11-$0.69$2.81
$57.50$55.001:2Aug 17-$0.40$2.10
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.18$1.82
$64.00$60.001:2Aug 5-$2.33$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 5.87%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.150.510.6%5.87%6.42%2814.0K
$54.50Sep 18$2.910.491.5%5.42%6.91%37903
$54.00Sep 11$2.810.510.6%5.23%5.79%4276
$55.00Sep 18$2.740.472.4%5.10%7.52%95115.5K
$54.50Sep 11$2.580.481.5%4.80%6.29%1871
$54.00Sep 4$2.530.510.6%4.71%5.27%118253
$55.50Sep 18$2.490.443.4%4.64%7.99%17709
$55.00Sep 11$2.380.462.4%4.43%6.85%31117
$56.00Sep 18$2.320.424.3%4.32%8.60%389.7K
$54.50Sep 4$2.300.481.5%4.28%5.77%50334

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 56,021
Total Puts 21,192
Put/Call Ratio 0.38
Net Difference 34,829

Prior's Put/Call Breakdown

Total Calls 44,900
Total Puts 30,195
Put/Call Ratio 0.67
Net Difference 14,705

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