Tour v490
SLV
iShares Silver Trust
$53.84 +2.63%
(8/4 11:05) ◀
|
Tuesday, August 4, 2026 (11:10am)
January 2026
|
▶ (8/4 11:15)
◀ 8/4 11:10 ▶

Option Volume

Detail
ℹ
Current (08/04 11:10am) 93,592
Calls: 68,200 (73%)
Puts: 25,392 (27%)
Prior (08/03) 91,537
Calls: 54,052 (59%)
Puts: 37,485 (41%)
Current vs Prior +2.24%
Calls: +26.17% (Calls)
Puts: -32.26% (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 -51.49%
Calls: -41.80%
Puts: -66.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:10am) $16.39M
Calls: $14.20M (87%)
Puts: $2.19M (13%)
Prior (08/03) $15.70M
Calls: $10.18M (65%)
Puts: $5.52M (35%)
Current vs Prior +4.43%
Calls: +39.55%
Puts: -60.35%
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 -46.13%
Calls: -25.55%
Puts: -80.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:10am) 0.37
Prior (08/03) 0.69
Current vs Prior -46.31%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -42.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:10am) 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 2.28% | 3.62%3.62% | 5.89%6.32% | 12.44%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.88% | -5.94%-5.94% | -1.63%-8.23% | +0.44%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.02% | -8.78%+24.32% | +4.02%-27.32% | -5.16%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.88% | -5.94%-5.94% | -1.63%-8.23% | +0.44%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.79% | 6.66%
Calls: 10.45% | 6.73%
Puts: 7.14% | 6.59%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -15.15% | -6.20%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -30.06% | -36.73%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($14.20M) vs puts ($2.19M). Extreme bullish P/C ratio of 0.37 - heavy call buying (68,200 calls vs 25,392 puts). P/C ratio dropping 46% - 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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
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 487 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.8511.00$10.931.4%360.90187
$47.50Sep 117.207.30$7.251.4%400.8340
$44.00Sep 1110.2510.40$10.331.5%400.9140
$48.00Sep 116.806.90$6.851.5%380.8139
$48.00Sep 46.606.70$6.651.5%370.8339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 189.309.45$9.381.6%--0.801.7K
$63.00Aug 219.209.35$9.271.6%220.924.1K
$64.50Sep 1811.1011.30$11.201.8%100.84275
$62.00Aug 78.108.25$8.181.8%70.9880
$62.00Aug 108.108.25$8.181.8%20.98--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1730.051.6K
$62.50Aug 120.050.06$0.0616.7%30.03--
$55.50Aug 50.060.07$0.0714.3%8670.10345
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
$57.00Aug 70.100.11$0.119.1%4920.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.060.07$0.0714.3%1300.063.4K
$50.50Aug 70.070.08$0.0812.5%490.07483
$52.50Aug 50.080.09$0.0911.1%8140.141.2K
$51.00Aug 70.100.11$0.119.1%2210.101.2K
$50.00Aug 100.100.12$0.1118.2%860.084.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.2510.45$10.351.9%171.0014
$44.00Aug 59.759.95$9.852.0%101.0015
$44.50Aug 59.259.45$9.352.1%101.004
$45.00Aug 58.758.95$8.852.3%51.0013
$45.50Aug 58.258.45$8.352.4%51.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 510.0510.25$10.152.0%100.99--
$60.00Aug 56.056.25$6.153.3%100.99--
$63.00Aug 79.059.25$9.152.2%40.9916
$62.00Aug 78.108.25$8.181.8%70.9880
$62.00Aug 108.108.25$8.181.8%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 86.3K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.311.36$1.343.7%3.9K0.2736.0K
$54.50Aug 50.210.25$0.2317.4%3.0K0.29761
$54.00Aug 70.750.80$0.786.4%2.9K0.474.3K
$56.00Aug 70.170.20$0.1915.8%2.9K0.173.0K
$54.00Aug 50.390.42$0.417.3%2.6K0.441.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.150.16$0.166.3%1.7K0.14402
$50.00Sep 41.061.12$1.095.5%1.7K0.26866
$52.00Aug 50.040.05$0.0520.0%1.4K0.08784
$54.00Aug 50.540.58$0.567.1%1.3K0.56844
$53.50Aug 50.310.33$0.326.3%1.1K0.39132

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 78.0%, max 216.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18151.5%47.8%216.7%53201
$44.50Aug 5Sep 18143.7%46.8%207.3%46383
$44.00Aug 5Sep 18133.0%47.4%180.3%481.0K
$45.50Aug 5Sep 18122.4%45.7%167.8%413.6K
$46.50Aug 5Sep 18118.7%44.7%165.5%202.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18151.5%47.8%216.7%412.2K
$44.50Aug 5Sep 18143.7%46.8%207.3%21.1K
$44.00Aug 5Sep 18133.0%47.4%180.3%153.5K
$45.50Aug 5Sep 18122.4%45.7%167.8%103912
$45.00Aug 5Sep 18119.5%46.4%157.7%10911.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 11.50, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 19$0.22$1.78$0.228.09$58.22
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$47.50Aug 17$0.12$1.38$0.1211.50$48.88
$50.00$48.00Aug 19$0.22$1.78$0.228.09$49.78
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$47.00$46.00Sep 4$0.12$0.88$0.127.33$46.88
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 310 found (best R:R 12.33, avg 1.47)

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$1.80$1.80$0.209.00$50.80
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
$48.00$52.00Aug 17$3.34$3.34$0.665.06$51.34
$45.00$54.00Aug 19$7.29$7.29$1.714.26$52.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.85$1.85$0.1512.33$61.15
$58.00$56.00Aug 10$1.81$1.81$0.199.53$56.19
$63.00$60.00Sep 4$2.69$2.69$0.318.68$60.31
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$59.00$57.50Aug 17$1.30$1.30$0.206.50$57.70

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
$49.00Aug 5Aug 7$0.0567.0%54.7%
$49.50Aug 5Aug 7$0.0560.5%52.2%
$58.00Aug 5Aug 7$0.0659.4%50.6%
$59.50Aug 5Aug 10$0.0670.6%46.0%
$57.50Aug 5Aug 7$0.0757.0%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0654.1%50.8%
$50.50Aug 5Aug 7$0.0655.5%46.8%
$61.00Aug 7Aug 14$0.0768.3%48.4%
$51.00Aug 5Aug 7$0.0948.0%45.0%
$63.00Aug 7Aug 21$0.1273.4%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 1.80% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.41$0.56$0.97$53.03$54.971.80%
$53.50Aug 5$0.67$0.32$0.99$52.51$54.491.84%
$54.50Aug 5$0.23$0.89$1.12$53.38$55.622.08%
$53.00Aug 5$1.00$0.17$1.17$51.83$54.172.17%
$55.00Aug 5$0.12$1.29$1.41$53.59$56.412.62%
$52.50Aug 5$1.43$0.09$1.52$50.98$54.022.82%
$54.00Aug 7$0.78$0.91$1.69$52.31$55.693.14%
$53.50Aug 7$1.04$0.67$1.71$51.79$55.213.18%
$54.50Aug 7$0.56$1.21$1.77$52.73$56.273.29%
$55.50Aug 5$0.07$1.73$1.80$53.70$57.303.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.04$0.05$0.09$51.91$56.09
$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
$55.50$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$0.17$0.21$52.79$56.21
$55.50$53.00Aug 5$0.07$0.17$0.24$52.76$55.74
$54.50$52.00Aug 5$0.23$0.05$0.28$51.72$54.78
$55.00$53.00Aug 5$0.12$0.17$0.29$52.71$55.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 4.26, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.81$0.194.26$52.19$54.81
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
50/5153/54Aug 17$0.38$0.123.17$50.62$53.38
52/5254/54Aug 17$0.38$0.123.17$52.12$54.38
50/5152/53Aug 17$0.75$0.253.00$50.25$52.75
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
52/5254/55Aug 17$0.36$0.142.57$52.14$54.86
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$49.50$50.00$50.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$60.00$61.00$62.00Aug 21$0.08$0.9211.50
$62.00$63.00$64.00Aug 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 $-0.32, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 19-$0.05$1.95
$61.00$63.001:2Aug 19-$0.07$1.93
$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-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Aug 17-$0.32$2.18
$46.00$44.001:2Aug 17-$0.01$1.99
$50.00$48.001:2Aug 19-$0.01$1.99
$64.00$60.001:2Aug 5-$2.15$1.85
$47.00$45.001:2Sep 11-$0.20$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 5.94%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.200.520.3%5.94%6.24%1.0K4.0K
$54.50Sep 18$2.980.501.2%5.53%6.76%69903
$54.00Sep 11$2.880.520.3%5.35%5.65%6276
$55.00Sep 18$2.760.472.1%5.13%7.28%1.0K15.5K
$54.50Sep 11$2.660.491.2%4.94%6.17%5271
$54.00Sep 4$2.600.510.3%4.83%5.13%129253
$55.50Sep 18$2.560.453.1%4.75%7.84%55709
$55.00Sep 11$2.450.462.1%4.55%6.71%69117
$54.50Sep 4$2.380.481.2%4.42%5.65%56334
$56.00Sep 18$2.380.434.0%4.42%8.43%889.7K

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 68,200
Total Puts 25,392
Put/Call Ratio 0.37
Net Difference 42,808

Prior's Put/Call Breakdown

Total Calls 54,052
Total Puts 37,485
Put/Call Ratio 0.69
Net Difference 16,567

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