Tour v490
SLV
iShares Silver Trust
$53.67 +2.31%
(8/4 10:40) ◀
|
Tuesday, August 4, 2026 (10:45am)
January 2026
|
▶ (8/4 10:50)
◀ 8/4 10:45 ▶

Option Volume

Detail
ℹ
Current (08/04 10:45am) 79,923
Calls: 58,116 (73%)
Puts: 21,807 (27%)
Prior (08/03) 77,566
Calls: 46,883 (60%)
Puts: 30,683 (40%)
Current vs Prior +3.04%
Calls: +23.96% (Calls)
Puts: -28.93% (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 -58.58%
Calls: -50.41%
Puts: -71.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:45am) $13.77M
Calls: $11.78M (86%)
Puts: $1.99M (14%)
Prior (08/03) $11.64M
Calls: $8.04M (69%)
Puts: $3.60M (31%)
Current vs Prior +18.29%
Calls: +46.51%
Puts: -44.74%
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 -54.76%
Calls: -38.27%
Puts: -82.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:45am) 0.38
Prior (08/03) 0.65
Current vs Prior -42.67%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -41.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:45am) 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 2.35% | 3.67%3.67% | 5.94%6.35% | 12.39%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -9.44% | -4.67%-4.67% | -0.70%-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 -14.73% | -7.55%+26.00% | +5.01%-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 -9.44% | -4.67%-4.67% | -0.70%-7.67% | +0.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.12% | 6.10%
Calls: 6.90% | 6.32%
Puts: 7.35% | 5.88%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -31.27% | -14.08%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -43.35% | -42.05%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($11.78M) vs puts ($1.99M). Extreme bullish P/C ratio of 0.38 - heavy call buying (58,116 calls vs 21,807 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
10:45BULLISHBULLISHBULLISH
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 474 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 1811.1511.30$11.231.3%360.913.3K
$43.50Sep 1810.7010.85$10.771.4%360.90187
$44.00Sep 1110.1010.25$10.181.5%400.9040
$48.00Sep 116.656.75$6.701.5%380.8039
$54.00Sep 183.153.20$3.181.6%2970.514.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.8010.95$10.881.4%20.83840
$59.50Sep 186.957.05$7.001.4%--0.72646
$63.50Sep 1810.3510.50$10.431.4%--0.82414
$63.00Sep 189.9010.05$9.981.5%190.813.8K
$59.00Sep 186.556.65$6.601.5%20.702.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.050.06$0.0616.7%8330.09345
$59.00Aug 70.050.06$0.0616.7%1530.051.6K
$58.00Aug 70.060.07$0.0714.3%810.06533
$55.00Aug 50.100.11$0.119.1%1.9K0.161.5K
$56.50Aug 70.120.13$0.137.7%1360.121.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.060.07$0.0714.3%1130.063.4K
$47.00Aug 140.090.10$0.1010.0%420.053.9K
$52.50Aug 50.100.12$0.1118.2%5590.171.2K
$50.00Aug 100.110.13$0.1216.7%560.094.6K
$51.00Aug 70.120.14$0.1315.4%2010.111.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 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
$61.00Aug 77.257.45$7.352.7%11.0030
$62.00Aug 78.258.45$8.352.4%71.0080
$63.00Aug 79.259.45$9.352.1%41.0016
$64.00Aug 510.2510.45$10.351.9%60.99--
$60.00Aug 56.206.45$6.333.9%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 595 active (total vol 74.5K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.281.32$1.303.1%3.8K0.2736.0K
$56.00Aug 70.160.18$0.1711.8%2.9K0.153.0K
$54.50Aug 50.180.21$0.2015.0%2.9K0.26761
$57.50Aug 70.070.09$0.0825.0%2.5K0.07660
$54.00Aug 50.320.36$0.3411.8%2.3K0.401.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.101.16$1.135.3%1.7K0.26866
$51.50Aug 70.170.20$0.1915.8%1.7K0.15402
$52.00Aug 50.050.07$0.0633.3%1.4K0.10784
$54.00Aug 50.650.70$0.687.4%1.2K0.60844
$53.50Aug 50.380.41$0.407.5%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. 65 strikes (avg 82.9%, max 240.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18163.8%48.1%240.3%533.3K
$43.50Aug 5Sep 18156.3%47.8%226.7%53201
$45.00Aug 5Sep 18138.9%46.0%202.2%382.1K
$44.00Aug 5Sep 18130.6%47.1%177.4%381.0K
$45.50Aug 5Sep 18126.3%45.5%177.3%363.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18163.8%48.1%240.3%101.6K
$43.50Aug 5Sep 18156.3%47.8%226.7%372.2K
$44.50Aug 5Sep 18141.1%46.4%204.1%11.1K
$45.00Aug 5Sep 18138.9%46.0%202.2%10511.3K
$44.00Aug 5Sep 18130.6%47.1%177.4%43.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 12.64, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.11$0.89$0.118.09$61.11
$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$0.25$1.75$0.257.00$46.75
$51.00$50.50Aug 14$0.10$0.40$0.104.00$50.90
$53.00$52.50Aug 5$0.11$0.39$0.113.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 301 found (best R:R 12.33, avg 1.50)

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
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$48.00$52.00Aug 17$3.33$3.33$0.674.97$51.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.84$1.84$0.1611.50$56.16
$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. 41 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0655.8%51.8%
$57.50Aug 5Aug 7$0.0755.2%49.5%
$57.00Aug 5Aug 7$0.0852.0%47.2%
$58.50Aug 5Aug 10$0.0861.1%43.6%
$50.50Aug 5Aug 7$0.1053.3%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 14$0.0569.3%49.9%
$50.00Aug 5Aug 7$0.0656.8%49.3%
$50.50Aug 5Aug 7$0.0753.3%47.3%
$63.00Aug 7Aug 21$0.1074.2%49.7%
$51.00Aug 5Aug 7$0.1148.5%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 1.83% of stock, avg 11.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.58$0.40$0.98$52.52$54.481.83%
$54.00Aug 5$0.34$0.68$1.02$52.98$55.021.90%
$53.00Aug 5$0.90$0.22$1.12$51.88$54.122.09%
$54.50Aug 5$0.20$1.01$1.21$53.29$55.712.25%
$52.50Aug 5$1.31$0.11$1.42$51.08$53.922.65%
$55.00Aug 5$0.11$1.44$1.55$53.45$56.552.89%
$53.50Aug 7$0.95$0.75$1.70$51.80$55.203.17%
$54.00Aug 7$0.71$1.02$1.73$52.27$55.733.22%
$53.00Aug 7$1.23$0.55$1.78$51.22$54.783.32%
$52.00Aug 5$1.74$0.06$1.80$50.20$53.803.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.15% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Aug 5$0.04$0.04$0.08$51.42$56.08
$55.50$51.50Aug 5$0.06$0.04$0.10$51.40$55.60
$56.00$52.00Aug 5$0.04$0.06$0.10$51.90$56.10
$55.50$52.00Aug 5$0.06$0.06$0.12$51.88$55.62
$55.00$51.50Aug 5$0.11$0.04$0.15$51.35$55.15
$56.00$52.50Aug 5$0.04$0.11$0.15$52.35$56.15
$55.00$52.00Aug 5$0.11$0.06$0.17$51.83$55.17
$55.50$52.50Aug 5$0.06$0.11$0.17$52.33$55.67
$55.00$52.50Aug 5$0.11$0.11$0.22$52.28$55.22
$54.50$51.50Aug 5$0.20$0.04$0.24$51.26$54.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 4.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
50/5153/54Aug 17$0.39$0.113.55$50.61$53.39
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
50/5152/53Aug 17$0.74$0.262.85$50.26$52.74
52/5355/56Aug 19$0.72$0.282.57$52.28$55.72
52/5356/56Aug 17$0.35$0.152.33$52.65$55.85
52/5255/56Aug 17$0.34$0.162.13$52.16$55.34
50/5154/54Aug 17$0.34$0.162.12$50.66$53.84
51/5254/55Aug 17$0.68$0.322.12$51.32$54.68
52/5356/56Aug 17$0.33$0.171.94$52.67$56.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 17$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$60.00$64.00Aug 5$0.06$3.9465.67
$56.00$58.00$60.00Aug 10$0.08$1.9224.00
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$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. 186 found (best net $-0.77, 181 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
$59.00$60.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$54.001:2Sep 11-$0.77$2.73
$57.50$55.001:2Aug 17-$0.42$2.08
$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-$2.31$1.69

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%6.48%2974.0K
$54.50Sep 18$2.900.491.6%5.40%6.95%67903
$54.00Sep 11$2.790.510.6%5.20%5.81%5676
$55.00Sep 18$2.690.472.5%5.01%7.49%98415.5K
$54.50Sep 11$2.570.481.6%4.79%6.34%4671
$54.00Sep 4$2.520.510.6%4.70%5.31%118253
$55.50Sep 18$2.500.443.4%4.66%8.07%53709
$55.00Sep 11$2.400.462.5%4.47%6.95%61117
$56.00Sep 18$2.310.424.3%4.30%8.65%709.7K
$54.50Sep 4$2.290.481.6%4.27%5.81%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 58,116
Total Puts 21,807
Put/Call Ratio 0.38
Net Difference 36,309

Prior's Put/Call Breakdown

Total Calls 46,883
Total Puts 30,683
Put/Call Ratio 0.65
Net Difference 16,200

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