Tour v490
SLV
iShares Silver Trust
$53.68 +2.33%
(8/4 11:15) ◀
|
Tuesday, August 4, 2026 (11:20am)
January 2026
|
▶ (8/4 11:25)
◀ 8/4 11:20 ▶

Option Volume

Detail
ℹ
Current (08/04 11:20am) 97,874
Calls: 70,772 (72%)
Puts: 27,102 (28%)
Prior (08/03) 94,619
Calls: 56,143 (59%)
Puts: 38,476 (41%)
Current vs Prior +3.44%
Calls: +26.06% (Calls)
Puts: -29.56% (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 -49.27%
Calls: -39.61%
Puts: -64.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:20am) $16.66M
Calls: $14.29M (86%)
Puts: $2.36M (14%)
Prior (08/03) $17.43M
Calls: $11.33M (65%)
Puts: $6.10M (35%)
Current vs Prior -4.41%
Calls: +26.20%
Puts: -61.25%
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 -45.26%
Calls: -25.08%
Puts: -79.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:20am) 0.38
Prior (08/03) 0.69
Current vs Prior -44.12%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -40.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:20am) 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 2.24% | 3.58%3.58% | 5.89%6.30% | 12.39%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.77% | -7.11%-7.11% | -1.65%-8.50% | -0.02%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.81% | -9.92%+22.78% | +4.00%-27.53% | -5.59%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.77% | -7.11%-7.11% | -1.65%-8.50% | -0.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.37% | 6.76%
Calls: 8.93% | 6.38%
Puts: 7.81% | 7.14%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -19.21% | -4.79%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -33.41% | -35.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($14.29M) vs puts ($2.36M). Extreme bullish P/C ratio of 0.38 - heavy call buying (70,772 calls vs 27,102 puts). P/C ratio dropping 44% - 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
11:20BULLISHBULLISHBULLISH
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 476 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 187.707.80$7.751.3%700.822.9K
$43.50Sep 1810.7010.85$10.771.4%360.90187
$43.00Aug 710.6510.80$10.731.4%--1.0019
$47.50Sep 46.907.00$6.951.4%360.8441
$44.00Sep 1810.2510.40$10.331.5%380.891.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.3510.45$10.401.0%420.943.6K
$55.00Sep 183.803.85$3.831.3%340.5321.8K
$63.00Sep 49.609.75$9.681.5%--0.8519
$57.50Sep 185.405.50$5.451.8%--0.64774
$64.00Sep 1810.7010.90$10.801.9%20.83840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.050.06$0.0616.7%8680.09345
$59.00Aug 70.050.06$0.0616.7%1740.051.6K
$62.50Aug 120.050.06$0.0616.7%30.03--
$58.00Aug 70.060.07$0.0714.3%850.06533
$59.50Aug 100.060.07$0.0714.3%100.052
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1350.053.4K
$50.00Aug 100.100.12$0.1118.2%940.084.6K
$45.00Aug 210.100.12$0.1118.2%7470.048.3K
$51.00Aug 70.110.12$0.128.3%2210.101.2K
$43.00Aug 280.110.13$0.1216.7%200.045.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 710.6510.80$10.731.4%--1.0019
$43.50Aug 710.1510.30$10.231.5%--1.0010
$44.00Aug 79.659.80$9.731.5%--1.0064
$45.00Aug 78.658.80$8.731.7%41.0076
$45.50Aug 78.158.30$8.231.8%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 56.206.40$6.303.2%101.00--
$64.00Aug 510.2010.40$10.301.9%101.00--
$62.00Aug 108.208.40$8.302.4%21.00--
$64.00Aug 1410.2510.45$10.351.9%11.006
$63.00Aug 79.209.40$9.302.2%40.9916

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 90.7K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.281.34$1.314.6%3.9K0.2736.0K
$56.00Aug 70.160.19$0.1816.7%3.3K0.163.0K
$54.50Aug 50.180.19$0.195.3%3.0K0.26761
$54.00Aug 70.680.72$0.705.7%3.0K0.454.3K
$54.00Aug 50.320.34$0.336.1%2.7K0.411.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.160.18$0.1711.8%1.9K0.15402
$50.00Sep 41.061.15$1.118.1%1.7K0.26866
$53.50Aug 50.350.38$0.378.1%1.5K0.42132
$54.00Aug 50.610.66$0.647.8%1.4K0.60844
$52.00Aug 50.040.05$0.0520.0%1.4K0.08784

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 91.2%, max 245.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18165.7%48.0%245.4%533.3K
$43.50Aug 5Sep 18158.2%47.4%233.8%53201
$44.50Aug 5Sep 18142.8%46.3%208.6%46383
$45.00Aug 5Sep 18135.3%45.7%195.8%432.1K
$45.50Aug 5Sep 18127.9%45.2%182.9%413.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18165.7%48.0%245.4%121.6K
$43.50Aug 5Sep 18158.2%47.4%233.8%412.2K
$44.50Aug 5Sep 18142.8%46.3%208.6%21.1K
$45.00Aug 5Sep 18135.3%45.7%195.8%10911.3K
$45.50Aug 5Sep 18127.9%45.2%182.9%103912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 11.50, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 19$0.20$1.80$0.209.00$58.20
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$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$0.12$1.38$0.1211.50$48.88
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$50.00$48.00Aug 19$0.24$1.76$0.247.33$49.76
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 307 found (best R:R 10.76, avg 1.53)

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$1.77$1.77$0.237.70$50.77
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$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$1.83$1.83$0.1710.76$56.17
$59.00$57.50Aug 17$1.35$1.35$0.159.00$57.65
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$60.00Sep 4$2.68$2.68$0.328.37$60.32
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0658.6%48.8%
$58.00Aug 5Aug 7$0.0661.0%51.9%
$59.50Aug 5Aug 10$0.0672.0%46.7%
$50.50Aug 5Aug 7$0.0854.2%46.3%
$57.00Aug 5Aug 7$0.0852.2%47.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0654.2%46.3%
$51.00Aug 5Aug 7$0.1047.0%44.7%
$59.00Aug 7Aug 14$0.1058.8%45.0%
$61.00Aug 7Aug 14$0.1069.4%48.9%
$63.00Aug 7Aug 21$0.1074.4%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 294 found (cheapest 1.73% of stock, avg 11.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.56$0.37$0.93$52.57$54.431.73%
$54.00Aug 5$0.33$0.64$0.97$53.03$54.971.81%
$53.00Aug 5$0.92$0.19$1.11$51.89$54.112.07%
$54.50Aug 5$0.19$0.98$1.17$53.33$55.672.18%
$52.50Aug 5$1.32$0.09$1.41$51.09$53.912.63%
$55.00Aug 5$0.11$1.40$1.51$53.49$56.512.81%
$53.50Aug 7$0.94$0.73$1.67$51.83$55.173.11%
$54.00Aug 7$0.70$0.98$1.68$52.32$55.683.13%
$53.00Aug 7$1.25$0.52$1.77$51.23$54.773.30%
$54.50Aug 7$0.50$1.27$1.77$52.73$56.273.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.20% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$52.00Aug 5$0.06$0.05$0.11$51.89$55.61
$55.50$52.50Aug 5$0.06$0.09$0.15$52.35$55.65
$55.00$52.00Aug 5$0.11$0.05$0.16$51.84$55.16
$55.00$52.50Aug 5$0.11$0.09$0.20$52.30$55.20
$54.50$52.00Aug 5$0.19$0.05$0.24$51.76$54.74
$55.50$53.00Aug 5$0.06$0.19$0.25$52.75$55.75
$54.50$52.50Aug 5$0.19$0.09$0.28$52.22$54.78
$55.00$53.00Aug 5$0.11$0.19$0.30$52.70$55.30
$56.00$51.50Aug 7$0.18$0.17$0.35$51.15$56.35
$54.00$52.00Aug 5$0.33$0.05$0.38$51.62$54.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 4.00, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.40$0.104.00$52.60$54.90
54/5556/56Aug 17$0.40$0.104.00$54.60$56.40
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
52/5254/54Aug 17$0.38$0.123.17$52.12$54.38
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
52/5356/56Aug 17$0.35$0.152.33$52.65$55.85
53/5454/55Aug 17$0.67$0.332.03$53.33$55.17
52/5255/56Aug 17$0.33$0.171.94$52.17$55.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 10$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
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
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
$52.00$52.50$53.00Aug 7$0.05$0.459.00
$52.50$53.00$53.50Aug 10$0.05$0.459.00
$57.50$58.00$58.50Aug 28$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 $-0.34, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 19-$0.07$1.93
$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-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$57.50$54.501:2Sep 11-$1.21$1.79
$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. 160 found (best yield 5.87%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.150.510.6%5.87%6.46%1.0K4.0K
$54.50Sep 18$2.920.491.5%5.44%6.97%73903
$54.00Sep 11$2.810.510.6%5.23%5.83%6476
$55.00Sep 18$2.710.472.5%5.05%7.51%1.1K15.5K
$54.50Sep 11$2.580.481.5%4.81%6.33%5471
$54.00Sep 4$2.530.510.6%4.71%5.31%131253
$55.50Sep 18$2.520.443.4%4.69%8.08%55709
$55.00Sep 11$2.380.462.5%4.43%6.89%75117
$56.00Sep 18$2.330.424.3%4.34%8.66%889.7K
$54.50Sep 4$2.310.481.5%4.30%5.83%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 70,772
Total Puts 27,102
Put/Call Ratio 0.38
Net Difference 43,670

Prior's Put/Call Breakdown

Total Calls 56,143
Total Puts 38,476
Put/Call Ratio 0.69
Net Difference 17,667

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