Tour v490
SLV
iShares Silver Trust
$53.74 +2.44%
(8/4 10:45) ◀
|
Tuesday, August 4, 2026 (10:50am)
January 2026
|
▶ (8/4 10:55)
◀ 8/4 10:50 ▶

Option Volume

Detail
ℹ
Current (08/04 10:50am) 82,759
Calls: 60,385 (73%)
Puts: 22,374 (27%)
Prior (08/03) 79,330
Calls: 48,044 (61%)
Puts: 31,286 (39%)
Current vs Prior +4.32%
Calls: +25.69% (Calls)
Puts: -28.49% (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 -57.11%
Calls: -48.47%
Puts: -70.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:50am) $14.51M
Calls: $12.50M (86%)
Puts: $2.01M (14%)
Prior (08/03) $12.06M
Calls: $8.17M (68%)
Puts: $3.89M (32%)
Current vs Prior +20.36%
Calls: +53.05%
Puts: -48.29%
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 -52.31%
Calls: -34.47%
Puts: -82.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:50am) 0.37
Prior (08/03) 0.65
Current vs Prior -43.10%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -42.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:50am) 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 2.31% | 3.59%3.59% | 5.90%6.33% | 12.47%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -10.98% | -6.71%-6.72% | -1.43%-8.04% | +0.64%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.18% | -9.53%+23.30% | +4.23%-27.17% | -4.96%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -10.98% | -6.71%-6.72% | -1.43%-8.04% | +0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.47% | 5.70%
Calls: 10.17% | 5.21%
Puts: 10.77% | 6.19%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior +1.06% | -19.72%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -16.70% | -45.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($12.50M) vs puts ($2.01M). Extreme bullish P/C ratio of 0.37 - heavy call buying (60,385 calls vs 22,374 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
10:50BULLISHBULLISHBULLISH
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 481 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 117.507.60$7.551.3%420.8442
$43.00Sep 1811.2011.35$11.271.3%360.903.3K
$53.00Sep 183.653.70$3.681.4%660.561.6K
$43.50Sep 1810.7510.90$10.831.4%360.90187
$44.00Sep 1110.1510.30$10.231.5%400.9040
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 1410.2510.40$10.331.5%10.966
$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. 167 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1730.051.6K
$55.50Aug 50.060.07$0.0714.3%8440.10345
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
$55.00Aug 50.100.12$0.1118.2%1.9K0.161.5K
$57.00Aug 70.100.11$0.119.1%4390.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.060.07$0.0714.3%1150.063.4K
$50.50Aug 70.080.09$0.0911.1%240.08483
$52.50Aug 50.100.11$0.119.1%5990.161.2K
$51.00Aug 70.110.13$0.1216.7%2030.111.2K
$50.00Aug 100.110.13$0.1216.7%650.094.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 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%101.0015
$44.50Aug 59.109.30$9.202.2%101.004
$45.00Aug 58.608.80$8.702.3%51.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 510.2010.40$10.301.9%60.99--
$60.00Aug 56.206.40$6.303.2%100.99--
$63.00Aug 79.209.40$9.302.2%40.9916
$62.00Aug 78.208.40$8.302.4%70.9880
$62.00Aug 108.208.40$8.302.4%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 604 active (total vol 77.1K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.281.34$1.314.6%3.8K0.2736.0K
$54.50Aug 50.180.21$0.2015.0%2.9K0.27761
$56.00Aug 70.180.19$0.195.3%2.9K0.163.0K
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
$54.00Aug 50.350.37$0.365.6%2.3K0.411.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.091.15$1.125.4%1.7K0.26866
$51.50Aug 70.160.18$0.1711.8%1.7K0.15402
$52.00Aug 50.040.06$0.0540.0%1.4K0.09784
$54.00Aug 50.610.68$0.6510.8%1.2K0.59844
$53.50Aug 50.360.38$0.375.4%1.0K0.42132

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 84.9%, max 240.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18164.5%48.3%240.6%533.3K
$43.50Aug 5Sep 18157.1%48.0%227.0%53201
$44.50Aug 5Sep 18141.8%46.6%204.4%46383
$44.00Aug 5Sep 18131.3%47.3%177.6%481.0K
$45.50Aug 5Sep 18127.0%45.8%177.5%413.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18164.5%48.3%240.6%101.6K
$43.50Aug 5Sep 18157.1%48.0%227.0%372.2K
$44.50Aug 5Sep 18141.8%46.6%204.4%11.1K
$44.00Aug 5Sep 18131.3%47.3%177.6%143.5K
$45.50Aug 5Sep 18127.0%45.8%177.5%101912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 11.50, avg 2.00)

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
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$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
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$0.12$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 17$0.10$0.40$0.104.00$50.90
$48.00$47.50Sep 18$0.10$0.40$0.104.00$47.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 308 found (best R:R 10.76, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.82$1.82$0.1810.11$46.82
$49.00$51.00Aug 12$1.78$1.78$0.228.09$50.78
$45.00$46.00Sep 11$0.89$0.89$0.118.09$45.89
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$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$1.83$1.83$0.1710.76$56.17
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$59.00$57.50Aug 17$1.32$1.32$0.187.33$57.68
$59.00$58.00Aug 21$0.83$0.83$0.174.88$58.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 5Aug 7$0.05164.5%89.2%
$43.50Aug 5Aug 7$0.05157.1%85.0%
$44.00Aug 5Aug 7$0.05131.3%80.8%
$45.00Aug 5Aug 7$0.05117.9%82.7%
$45.50Aug 5Aug 7$0.05127.0%78.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0657.5%49.5%
$50.50Aug 5Aug 7$0.0754.0%46.9%
$61.00Aug 7Aug 14$0.0869.1%49.7%
$51.00Aug 5Aug 7$0.1049.2%45.2%
$59.00Aug 7Aug 14$0.1058.5%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 1.79% of stock, avg 11.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.59$0.37$0.96$52.54$54.461.79%
$54.00Aug 5$0.36$0.65$1.01$52.99$55.011.88%
$53.00Aug 5$0.95$0.21$1.16$51.84$54.162.16%
$54.50Aug 5$0.20$0.99$1.19$53.31$55.692.21%
$52.50Aug 5$1.35$0.11$1.46$51.04$53.962.72%
$55.00Aug 5$0.11$1.40$1.51$53.49$56.512.81%
$53.50Aug 7$0.96$0.73$1.69$51.81$55.193.14%
$54.00Aug 7$0.72$0.97$1.69$52.31$55.693.14%
$53.00Aug 7$1.27$0.54$1.81$51.19$54.813.37%
$54.50Aug 7$0.52$1.30$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 0.15% 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
$56.00$52.00Aug 5$0.04$0.05$0.09$51.91$56.09
$55.50$51.50Aug 5$0.07$0.04$0.11$51.39$55.61
$55.50$52.00Aug 5$0.07$0.05$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$0.05$0.16$51.84$55.16
$55.50$52.50Aug 5$0.07$0.11$0.18$52.32$55.68
$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$0.38$0.123.17$50.62$53.38
50/5152/53Aug 17$0.74$0.262.85$50.26$52.74
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
52/5356/56Aug 17$0.36$0.142.57$52.64$55.86
51/5254/55Aug 17$0.69$0.312.23$51.31$54.69
52/5355/56Aug 19$0.69$0.312.23$52.31$55.69
50/5154/54Aug 17$0.34$0.162.13$50.66$53.84
52/5356/56Aug 17$0.33$0.171.94$52.67$56.33
52/5255/56Aug 17$0.32$0.181.78$52.18$55.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 12$0.05$0.9519.00
$59.00$60.00$61.00Aug 17$0.05$0.9519.00
$43.00$44.00$45.00Aug 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$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.12$1.8815.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$55.00$56.00$57.00Aug 12$0.09$0.9110.11
$53.00$53.50$54.00Aug 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. 184 found (best net $-0.76, 179 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-$0.76$2.74
$57.50$55.001:2Aug 17-$0.38$2.12
$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-$2.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.86%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.150.520.5%5.86%6.35%1.0K4.0K
$54.50Sep 18$2.930.491.4%5.45%6.87%69903
$54.00Sep 11$2.830.510.5%5.27%5.75%5776
$55.00Sep 18$2.720.472.3%5.06%7.41%98615.5K
$54.50Sep 11$2.590.481.4%4.82%6.23%4771
$54.00Sep 4$2.530.510.5%4.71%5.19%121253
$55.50Sep 18$2.510.453.3%4.67%7.95%54709
$55.00Sep 11$2.390.462.3%4.45%6.79%69117
$56.00Sep 18$2.320.424.2%4.32%8.52%769.7K
$54.50Sep 4$2.310.481.4%4.30%5.71%52334

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 60,385
Total Puts 22,374
Put/Call Ratio 0.37
Net Difference 38,011

Prior's Put/Call Breakdown

Total Calls 48,044
Total Puts 31,286
Put/Call Ratio 0.65
Net Difference 16,758

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