Tour v490
SLV
iShares Silver Trust
$53.80 +2.55%
(8/4 11:10) ◀
|
Tuesday, August 4, 2026 (11:15am)
January 2026
|
▶ (8/4 11:20)
◀ 8/4 11:15 ▶

Option Volume

Detail
ℹ
Current (08/04 11:15am) 96,271
Calls: 69,698 (72%)
Puts: 26,573 (28%)
Prior (08/03) 93,397
Calls: 55,177 (59%)
Puts: 38,220 (41%)
Current vs Prior +3.08%
Calls: +26.32% (Calls)
Puts: -30.47% (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 -50.10%
Calls: -40.52%
Puts: -64.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:15am) $16.56M
Calls: $14.31M (86%)
Puts: $2.25M (14%)
Prior (08/03) $16.57M
Calls: $10.72M (65%)
Puts: $5.86M (35%)
Current vs Prior -0.08%
Calls: +33.54%
Puts: -61.59%
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 -45.58%
Calls: -25.00%
Puts: -80.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:15am) 0.38
Prior (08/03) 0.69
Current vs Prior -44.96%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -40.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:15am) 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 2.23% | 3.61%3.61% | 5.87%6.30% | 12.45%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.96% | -6.35%-6.35% | -1.87%-8.43% | +0.51%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.99% | -9.18%+23.78% | +3.77%-27.48% | -5.09%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.96% | -6.35%-6.35% | -1.87%-8.43% | +0.51%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.26% | 5.65%
Calls: 9.38% | 5.88%
Puts: 7.14% | 5.43%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -20.27% | -20.42%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -34.28% | -46.32%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.31M) vs puts ($2.25M). Extreme bullish P/C ratio of 0.38 - heavy call buying (69,698 calls vs 26,573 puts). P/C ratio dropping 45% - 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
11:15BULLISHBULLISHBULLISH
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 502 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 183.703.75$3.731.3%810.571.6K
$43.50Sep 1810.8010.95$10.881.4%360.91187
$44.00Sep 1810.3510.50$10.431.4%380.901.0K
$43.50Aug 1210.3010.45$10.381.4%1721.00--
$43.50Aug 510.2510.40$10.331.5%170.9914
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.7010.85$10.771.4%20.82840
$54.50Sep 183.453.50$3.481.4%50.507.8K
$60.00Sep 46.856.95$6.901.4%30.7815
$63.50Sep 1810.2510.40$10.331.5%--0.81414
$64.00Aug 510.1010.25$10.181.5%101.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1740.051.6K
$62.50Aug 120.050.06$0.0616.7%30.03--
$55.50Aug 50.060.07$0.0714.3%8680.10345
$58.00Aug 70.060.07$0.0714.3%850.06533
$57.00Aug 70.100.11$0.119.1%4940.104.6K
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 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 1210.3010.45$10.381.4%1721.00--
$44.00Aug 129.809.95$9.881.5%1041.0019
$45.00Aug 128.808.95$8.881.7%--1.0020
$46.00Aug 127.808.00$7.902.5%--1.0032
$44.00Aug 149.8010.00$9.902.0%--1.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 56.106.25$6.182.4%101.00--
$64.00Aug 510.1010.25$10.181.5%101.00--
$61.00Aug 77.107.30$7.202.8%11.0030
$62.00Aug 78.108.30$8.202.4%71.0080
$63.00Aug 79.109.25$9.181.6%41.0016

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 88.8K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.311.35$1.333.0%3.9K0.2736.0K
$56.00Aug 70.190.20$0.205.0%3.3K0.173.0K
$54.50Aug 50.200.23$0.2213.6%3.0K0.29761
$54.00Aug 70.740.78$0.765.3%2.9K0.484.3K
$54.00Aug 50.370.40$0.397.7%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
$53.50Aug 50.310.33$0.326.3%1.5K0.39132
$52.00Aug 50.040.05$0.0520.0%1.4K0.08784
$54.00Aug 50.540.58$0.567.1%1.4K0.56844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 80.5%, max 233.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18159.5%47.8%233.3%53201
$44.50Aug 5Sep 18144.1%46.8%208.1%46383
$45.50Aug 5Sep 18129.1%45.6%183.2%413.6K
$44.00Aug 5Sep 18133.3%47.3%181.9%481.0K
$46.00Aug 5Sep 18121.8%45.1%170.2%382.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18159.5%47.8%233.3%412.2K
$44.50Aug 5Sep 18144.1%46.8%208.1%21.1K
$45.50Aug 5Sep 18129.1%45.6%183.2%103912
$44.00Aug 5Sep 18133.3%47.3%181.9%153.5K
$46.00Aug 5Sep 18121.8%45.1%170.2%117991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 12.64, avg 2.00)

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
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$58.00$59.00Aug 21$0.13$0.87$0.136.69$58.13
$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$0.11$1.39$0.1112.64$48.89
$50.00$48.00Aug 19$0.22$1.78$0.228.09$49.78
$47.00$46.00Sep 4$0.12$0.88$0.127.33$46.88
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 12.33, avg 1.51)

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$1.79$1.79$0.218.52$50.79
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$48.00$52.00Aug 17$3.36$3.36$0.645.25$51.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.81$1.81$0.199.53$56.19
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$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. 43 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0657.0%48.1%
$58.00Aug 5Aug 7$0.0659.4%50.5%
$59.50Aug 5Aug 10$0.0670.6%46.0%
$50.00Aug 5Aug 7$0.0759.2%50.9%
$58.50Aug 5Aug 10$0.0860.0%42.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0659.2%50.9%
$50.50Aug 5Aug 7$0.0655.7%46.9%
$58.00Aug 7Aug 10$0.0650.5%40.7%
$51.00Aug 5Aug 7$0.0948.3%45.0%
$63.00Aug 7Aug 21$0.1273.4%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 1.77% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.39$0.56$0.95$53.05$54.951.77%
$53.50Aug 5$0.64$0.32$0.96$52.54$54.461.78%
$54.50Aug 5$0.22$0.89$1.11$53.39$55.612.06%
$53.00Aug 5$0.99$0.17$1.16$51.84$54.162.16%
$55.00Aug 5$0.12$1.30$1.42$53.58$56.422.64%
$52.50Aug 5$1.41$0.09$1.50$51.00$54.002.79%
$54.00Aug 7$0.76$0.92$1.68$52.32$55.683.12%
$53.50Aug 7$1.02$0.68$1.70$51.80$55.203.16%
$54.50Aug 7$0.54$1.21$1.75$52.75$56.253.25%
$53.00Aug 7$1.32$0.49$1.81$51.19$54.813.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.71%)

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$0.22$0.05$0.27$51.73$54.77
$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. 69 found (best R:R 4.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
52/5254/54Aug 17$0.39$0.113.55$52.11$54.39
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
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
52/5254/55Aug 17$0.36$0.142.57$52.14$54.86
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
50/5154/54Aug 17$0.35$0.152.33$50.65$53.85
52/5356/56Aug 17$0.35$0.152.33$52.65$55.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$60.00$64.00Aug 5$0.06$3.9465.67
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$56.00$58.00$60.00Aug 10$0.11$1.8917.18
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-0.36, 177 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-$0.36$2.14
$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-$2.18$1.82
$47.00$45.001:2Sep 11-$0.18$1.82

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 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.200.520.4%5.95%6.32%1.0K4.0K
$54.50Sep 18$2.980.501.3%5.54%6.84%71903
$54.00Sep 11$2.860.510.4%5.32%5.69%6476
$55.00Sep 18$2.760.472.2%5.13%7.36%1.0K15.5K
$54.50Sep 11$2.650.491.3%4.93%6.23%5471
$54.00Sep 4$2.580.510.4%4.80%5.17%130253
$55.50Sep 18$2.560.453.2%4.76%7.92%55709
$55.00Sep 11$2.420.472.2%4.50%6.73%75117
$54.50Sep 4$2.370.481.3%4.41%5.71%56334
$56.00Sep 18$2.370.434.1%4.41%8.49%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 69,698
Total Puts 26,573
Put/Call Ratio 0.38
Net Difference 43,125

Prior's Put/Call Breakdown

Total Calls 55,177
Total Puts 38,220
Put/Call Ratio 0.69
Net Difference 16,957

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