Tour v490
SLV
iShares Silver Trust
$53.80 +2.55%
(8/4 10:55) ◀
|
Tuesday, August 4, 2026 (11:00am)
January 2026
|
▶ (8/4 11:05)
◀ 8/4 11:00 ▶

Option Volume

Detail
ℹ
Current (08/04 11:00am) 90,181
Calls: 65,994 (73%)
Puts: 24,187 (27%)
Prior (08/03) 82,678
Calls: 50,435 (61%)
Puts: 32,243 (39%)
Current vs Prior +9.07%
Calls: +30.85% (Calls)
Puts: -24.99% (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 -53.26%
Calls: -43.68%
Puts: -68.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:00am) $15.44M
Calls: $13.30M (86%)
Puts: $2.14M (14%)
Prior (08/03) $13.80M
Calls: $9.16M (66%)
Puts: $4.64M (34%)
Current vs Prior +11.92%
Calls: +45.28%
Puts: -53.88%
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 -49.26%
Calls: -30.29%
Puts: -81.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:00am) 0.37
Prior (08/03) 0.64
Current vs Prior -42.67%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -42.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:00am) 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 2.29% | 3.61%3.61% | 5.87%6.32% | 12.36%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.81% | -6.35%-6.35% | -1.87%-8.16% | -0.24%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.96% | -9.18%+23.78% | +3.77%-27.27% | -5.80%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.81% | -6.35%-6.35% | -1.87%-8.16% | -0.24%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 5.66%
Calls: 7.81% | 6.00%
Puts: 6.78% | 5.32%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -29.63% | -20.28%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -42.00% | -46.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($13.30M) vs puts ($2.14M). Extreme bullish P/C ratio of 0.37 - heavy call buying (65,994 calls vs 24,187 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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 469 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.8010.95$10.881.4%360.90187
$44.00Sep 1110.2010.35$10.271.5%400.9040
$48.00Sep 116.756.85$6.801.5%380.8139
$48.00Sep 46.556.65$6.601.5%370.8339
$54.00Sep 183.203.25$3.231.5%1.0K0.524.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1811.1511.30$11.231.3%100.84275
$59.50Sep 186.856.95$6.901.4%--0.71646
$63.00Sep 189.809.95$9.881.5%190.813.8K
$63.00Aug 289.359.50$9.431.6%10.8932
$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 $0.54, 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%8540.10345
$55.00Aug 50.110.12$0.128.3%2.1K0.171.5K
$61.00Aug 140.110.13$0.1216.7%330.077.0K
$56.50Aug 70.130.15$0.1414.3%1450.131.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.060.07$0.0714.3%1190.063.4K
$52.50Aug 50.080.09$0.0911.1%6430.141.2K
$47.50Aug 140.100.12$0.1118.2%340.06115
$51.00Aug 70.110.12$0.128.3%2090.101.2K
$51.50Aug 70.150.17$0.1612.5%1.7K0.14402

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.2010.40$10.301.9%171.0014
$44.00Aug 59.709.90$9.802.0%101.0015
$44.50Aug 59.209.40$9.302.2%101.004
$45.00Aug 58.708.90$8.802.3%51.0013
$45.50Aug 58.208.40$8.302.4%51.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 510.1010.30$10.202.0%60.99--
$60.00Aug 56.106.30$6.203.2%100.99--
$63.00Aug 79.109.30$9.202.2%40.9916
$62.00Aug 78.108.30$8.202.4%70.9880
$62.00Aug 108.158.30$8.231.8%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 599 active (total vol 83.4K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.291.34$1.323.8%3.9K0.2736.0K
$54.50Aug 50.200.23$0.2213.6%3.0K0.28761
$54.00Aug 70.710.77$0.748.1%2.9K0.474.3K
$56.00Aug 70.180.20$0.1910.5%2.9K0.173.0K
$57.50Aug 70.070.09$0.0825.0%2.5K0.07660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.150.17$0.1612.5%1.7K0.14402
$50.00Sep 41.071.13$1.105.5%1.7K0.26866
$52.00Aug 50.040.05$0.0520.0%1.4K0.08784
$54.00Aug 50.570.61$0.596.8%1.2K0.57844
$53.50Aug 50.330.35$0.345.9%1.1K0.40132

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 77.4%, max 230.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18158.3%47.9%230.2%53201
$44.50Aug 5Sep 18143.0%46.7%206.3%46383
$44.00Aug 5Sep 18132.3%47.2%180.2%481.0K
$45.50Aug 5Sep 18128.1%45.9%179.2%413.6K
$46.00Aug 5Sep 18120.7%45.1%167.8%382.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18158.3%47.9%230.2%412.2K
$44.50Aug 5Sep 18143.0%46.7%206.3%21.1K
$44.00Aug 5Sep 18132.3%47.2%180.2%153.5K
$45.50Aug 5Sep 18128.1%45.9%179.2%102912
$46.00Aug 5Sep 18120.7%45.1%167.8%117991

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 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$58.00$60.00Aug 19$0.22$1.78$0.228.09$58.22
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$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$0.11$1.39$0.1112.64$48.89
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$53.00$52.50Aug 5$0.10$0.40$0.104.00$52.90
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 12.33, avg 1.49)

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$1.82$1.82$0.1810.11$50.82
$44.00$45.00Sep 11$0.89$0.89$0.118.09$44.89
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$48.00$52.00Aug 17$3.35$3.35$0.655.15$51.35
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
$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
$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. 45 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0657.3%48.4%
$58.00Aug 5Aug 7$0.0659.6%51.6%
$59.50Aug 5Aug 10$0.0670.7%46.1%
$50.00Aug 5Aug 7$0.0853.6%50.4%
$57.00Aug 5Aug 7$0.0850.9%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05114.2%56.3%
$50.00Aug 5Aug 7$0.0653.6%50.4%
$50.50Aug 5Aug 7$0.0654.9%47.2%
$61.00Aug 7Aug 14$0.0768.3%48.4%
$51.00Aug 5Aug 7$0.1047.5%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 1.80% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.38$0.59$0.97$53.03$54.971.80%
$53.50Aug 5$0.64$0.34$0.98$52.52$54.481.82%
$54.50Aug 5$0.22$0.92$1.14$53.36$55.642.12%
$53.00Aug 5$0.99$0.19$1.18$51.82$54.182.19%
$55.00Aug 5$0.12$1.32$1.44$53.56$56.442.68%
$52.50Aug 5$1.40$0.09$1.49$51.01$53.992.77%
$54.00Aug 7$0.74$0.94$1.68$52.32$55.683.12%
$53.50Aug 7$1.00$0.69$1.69$51.81$55.193.14%
$54.50Aug 7$0.55$1.24$1.79$52.71$56.293.33%
$53.00Aug 7$1.30$0.50$1.80$51.20$54.803.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.15% of stock, avg 4.65%)

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
$56.00$52.50Aug 5$0.04$0.09$0.13$52.37$56.13
$55.00$51.50Aug 5$0.12$0.04$0.16$51.34$55.16
$55.50$52.50Aug 5$0.07$0.09$0.16$52.34$55.66
$55.00$52.00Aug 5$0.12$0.05$0.17$51.83$55.17
$55.00$52.50Aug 5$0.12$0.09$0.21$52.29$55.21
$56.00$53.00Aug 5$0.04$0.19$0.23$52.77$56.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 4.56, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.82$0.184.56$52.18$54.82
52/5254/54Aug 17$0.39$0.113.55$52.11$54.39
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
50/5153/54Aug 17$0.38$0.123.17$50.62$53.38
52/5354/55Aug 17$0.38$0.123.17$52.62$54.88
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
50/5152/53Aug 17$0.75$0.253.00$50.25$52.75
52/5254/55Aug 17$0.36$0.142.57$52.14$54.86
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
50/5154/54Aug 17$0.35$0.152.33$50.65$53.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 12$0.05$0.9519.00
$55.00$56.00$57.00Aug 19$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$45.00$46.00$47.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.14$1.8613.29
$55.00$56.00$57.00Aug 12$0.08$0.9211.50
$52.50$53.00$53.50Aug 5$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. 177 found (best net $-0.64, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 19-$0.05$1.95
$61.00$63.001:2Aug 19-$0.05$1.95
$61.00$62.001:2Aug 5$0.00$1.00
$63.00$64.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$54.001:2Sep 11-$0.64$2.86
$57.50$55.001:2Aug 17-$0.34$2.16
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.19$1.81
$64.00$60.001:2Aug 5-$2.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.95%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.200.520.4%5.95%6.32%1.0K4.0K
$54.50Sep 18$2.960.501.3%5.50%6.80%69903
$54.00Sep 11$2.850.520.4%5.30%5.67%6076
$55.00Sep 18$2.760.472.2%5.13%7.36%1.0K15.5K
$54.50Sep 11$2.630.491.3%4.89%6.19%5071
$54.00Sep 4$2.570.510.4%4.78%5.15%125253
$55.50Sep 18$2.540.453.2%4.72%7.88%55709
$55.00Sep 11$2.420.462.2%4.50%6.73%69117
$56.00Sep 18$2.360.434.1%4.39%8.48%879.7K
$54.50Sep 4$2.350.481.3%4.37%5.67%56334

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 65,994
Total Puts 24,187
Put/Call Ratio 0.37
Net Difference 41,807

Prior's Put/Call Breakdown

Total Calls 50,435
Total Puts 32,243
Put/Call Ratio 0.64
Net Difference 18,192

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