Tour v490
SLV
iShares Silver Trust
$53.66 +2.29%
(8/4 11:20) ◀
|
Tuesday, August 4, 2026 (11:25am)
January 2026
|
▶ (8/4 11:30)
◀ 8/4 11:25 ▶

Option Volume

Detail
ℹ
Current (08/04 11:25am) 99,936
Calls: 72,100 (72%)
Puts: 27,836 (28%)
Prior (08/03) 95,725
Calls: 57,004 (60%)
Puts: 38,721 (40%)
Current vs Prior +4.40%
Calls: +26.48% (Calls)
Puts: -28.11% (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 -48.20%
Calls: -38.47%
Puts: -63.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:25am) $16.99M
Calls: $14.51M (85%)
Puts: $2.48M (15%)
Prior (08/03) $18.20M
Calls: $11.91M (65%)
Puts: $6.29M (35%)
Current vs Prior -6.64%
Calls: +21.80%
Puts: -60.52%
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 -44.17%
Calls: -23.96%
Puts: -78.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:25am) 0.39
Prior (08/03) 0.68
Current vs Prior -43.16%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -39.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:25am) 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 2.25% | 3.58%3.58% | 5.91%6.32% | 12.45%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.02% | -7.08%-7.08% | -1.30%-8.19% | +0.47%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.10% | -9.88%+22.82% | +4.37%-27.29% | -5.12%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.02% | -7.08%-7.08% | -1.30%-8.19% | +0.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.11% | 6.76%
Calls: 9.26% | 6.52%
Puts: 8.96% | 7.00%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -12.07% | -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 -27.52% | -35.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($14.51M) vs puts ($2.48M). Extreme bullish P/C ratio of 0.39 - heavy call buying (72,100 calls vs 27,836 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
11:25BULLISHBULLISHBULLISH
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 484 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 120.890.90$0.901.1%4440.4162
$47.00Sep 187.657.75$7.701.3%700.822.9K
$47.00Sep 117.457.55$7.501.3%420.8442
$43.00Sep 1811.1011.25$11.181.3%360.913.3K
$54.50Sep 182.892.93$2.911.4%730.49903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.8010.95$10.881.4%20.83840
$63.50Sep 1810.3510.50$10.431.4%--0.82414
$63.00Sep 189.9010.05$9.981.5%200.813.8K
$54.00Sep 183.253.30$3.281.5%850.491.8K
$63.00Sep 49.659.80$9.731.5%--0.8619

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.050.06$0.0616.7%8680.09345
$62.50Aug 120.050.06$0.0616.7%30.03--
$58.00Aug 70.060.07$0.0714.3%850.06533
$61.00Aug 140.110.13$0.1216.7%380.077.0K
$60.00Aug 140.140.16$0.1513.3%2960.081.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1370.053.4K
$50.00Aug 100.100.12$0.1118.2%940.084.6K
$45.00Aug 210.100.12$0.1118.2%7590.048.3K
$51.00Aug 70.110.12$0.128.3%2240.111.2K
$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. 304 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 510.5510.75$10.651.9%171.0016
$43.50Aug 510.0510.25$10.152.0%171.0014
$44.00Aug 59.559.75$9.652.1%101.0015
$44.50Aug 59.059.25$9.152.2%101.004
$45.00Aug 58.558.75$8.652.3%51.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 1410.3010.50$10.401.9%11.006
$64.00Aug 510.2510.45$10.351.9%100.99--
$60.00Aug 56.256.45$6.353.1%100.99--
$63.00Aug 79.259.45$9.352.1%40.9916
$62.00Aug 78.258.45$8.352.4%70.9880

Most actively traded options today. High liquidity = easy entry/exit. 621 active (total vol 92.7K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.281.31$1.302.3%3.9K0.2736.0K
$56.00Aug 70.160.17$0.175.9%3.3K0.153.0K
$54.50Aug 50.160.18$0.1711.8%3.0K0.24761
$54.00Aug 70.640.70$0.679.0%3.0K0.444.3K
$54.00Aug 50.320.34$0.336.1%2.7K0.391.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.160.17$0.175.9%1.9K0.15402
$50.00Sep 41.091.16$1.136.2%1.7K0.26866
$53.50Aug 50.370.40$0.397.7%1.6K0.45132
$54.00Aug 50.640.70$0.679.0%1.4K0.61844
$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. 64 strikes (avg 88.7%, max 244.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18165.3%48.0%244.7%533.3K
$43.50Aug 5Sep 18157.7%47.4%233.0%53201
$44.50Aug 5Sep 18147.9%46.3%219.8%46383
$45.00Aug 5Sep 18134.8%45.7%194.9%432.1K
$45.50Aug 5Sep 18127.4%45.2%181.9%413.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18165.3%48.0%244.7%121.6K
$43.50Aug 5Sep 18157.7%47.4%233.0%412.2K
$44.50Aug 5Sep 18147.9%46.3%219.8%21.1K
$45.00Aug 5Sep 18134.8%45.7%194.9%11011.3K
$45.50Aug 5Sep 18127.4%45.2%181.9%103912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 12.64, avg 2.01)

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
$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
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
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$0.12$0.88$0.127.33$46.88
$50.00$48.00Aug 19$0.25$1.75$0.257.00$49.75
$47.00$45.00Sep 11$0.25$1.75$0.257.00$46.75
$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. 306 found (best R:R 12.33, avg 1.56)

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
$47.00$48.00Aug 21$0.90$0.90$0.109.00$47.90
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$46.00Sep 11$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.84$1.84$0.1611.50$61.16
$58.00$56.00Aug 10$1.83$1.83$0.1710.76$56.17
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$63.00$60.00Sep 4$2.68$2.68$0.328.38$60.32
$59.00$57.50Aug 17$1.33$1.33$0.177.82$57.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0659.5%49.9%
$58.00Aug 5Aug 7$0.0656.8%52.2%
$50.00Aug 5Aug 7$0.0757.0%47.5%
$57.00Aug 5Aug 7$0.0853.1%47.6%
$58.50Aug 5Aug 10$0.0862.2%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05116.5%57.0%
$50.50Aug 5Aug 7$0.0653.4%46.0%
$59.00Aug 7Aug 14$0.0858.1%45.3%
$51.00Aug 5Aug 7$0.1045.9%44.3%
$61.00Aug 7Aug 14$0.1069.8%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 1.73% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.54$0.39$0.93$52.57$54.431.73%
$54.00Aug 5$0.33$0.67$1.00$53.00$55.001.86%
$53.00Aug 5$0.87$0.20$1.07$51.93$54.071.99%
$54.50Aug 5$0.17$1.03$1.20$53.30$55.702.24%
$52.50Aug 5$1.26$0.10$1.36$51.14$53.862.53%
$55.00Aug 5$0.11$1.45$1.56$53.44$56.562.91%
$53.50Aug 7$0.92$0.74$1.66$51.84$55.163.09%
$54.00Aug 7$0.67$1.00$1.67$52.33$55.673.11%
$53.00Aug 7$1.21$0.53$1.74$51.26$54.743.24%
$52.00Aug 5$1.73$0.05$1.78$50.22$53.783.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.69%)

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$0.06$0.05$0.11$51.89$55.61
$56.00$52.50Aug 5$0.04$0.10$0.14$52.36$56.14
$55.00$52.00Aug 5$0.11$0.05$0.16$51.84$55.16
$55.50$52.50Aug 5$0.06$0.10$0.16$52.34$55.66
$55.00$52.50Aug 5$0.11$0.10$0.21$52.29$55.21
$54.50$52.00Aug 5$0.17$0.05$0.22$51.78$54.72
$56.00$53.00Aug 5$0.04$0.20$0.24$52.76$56.24
$55.50$53.00Aug 5$0.06$0.20$0.26$52.74$55.76
$54.50$52.50Aug 5$0.17$0.10$0.27$52.23$54.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 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
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
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$0.68$0.322.12$53.32$55.18
52/5255/56Aug 17$0.33$0.171.94$52.17$55.33
52/5356/56Aug 17$0.33$0.171.94$52.67$56.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.14$1.8613.29
$60.00$61.00$62.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.01, 180 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
$59.00$60.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.18$1.82
$57.50$54.501:2Sep 11-$1.28$1.72
$64.00$60.001:2Aug 5-$2.35$1.65
$49.00$47.501:2Aug 17-$0.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.78%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.100.510.6%5.78%6.41%1.0K4.0K
$54.50Sep 18$2.890.491.6%5.39%6.95%73903
$54.00Sep 11$2.780.510.6%5.18%5.81%6476
$55.00Sep 18$2.700.472.5%5.03%7.53%1.1K15.5K
$54.50Sep 11$2.550.481.6%4.75%6.32%5471
$54.00Sep 4$2.500.500.6%4.66%5.29%131253
$55.50Sep 18$2.490.443.4%4.64%8.07%55709
$55.00Sep 11$2.350.462.5%4.38%6.88%75117
$56.00Sep 18$2.310.424.4%4.30%8.67%889.7K
$54.50Sep 4$2.280.471.6%4.25%5.81%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 72,100
Total Puts 27,836
Put/Call Ratio 0.39
Net Difference 44,264

Prior's Put/Call Breakdown

Total Calls 57,004
Total Puts 38,721
Put/Call Ratio 0.68
Net Difference 18,283

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