Tour v490
SLV
iShares Silver Trust
$53.69 +2.34%
(8/4 11:25) ◀
|
Tuesday, August 4, 2026 (11:30am)
January 2026
|
▶ (8/4 11:35)
◀ 8/4 11:30 ▶

Option Volume

Detail
ℹ
Current (08/04 11:30am) 104,090
Calls: 75,622 (73%)
Puts: 28,468 (27%)
Prior (08/03) 98,971
Calls: 59,753 (60%)
Puts: 39,218 (40%)
Current vs Prior +5.17%
Calls: +26.56% (Calls)
Puts: -27.41% (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 -46.05%
Calls: -35.47%
Puts: -62.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:30am) $17.56M
Calls: $15.06M (86%)
Puts: $2.50M (14%)
Prior (08/03) $18.59M
Calls: $12.00M (65%)
Puts: $6.59M (35%)
Current vs Prior -5.54%
Calls: +25.47%
Puts: -62.05%
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 -42.29%
Calls: -21.06%
Puts: -77.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:30am) 0.38
Prior (08/03) 0.66
Current vs Prior -42.64%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -41.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:30am) 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% | 3.59%3.59% | 5.83%6.28% | 12.39%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.07% | -6.64%-6.65% | -2.60%-8.79% | -0.04%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.14% | -9.46%+23.39% | +2.99%-27.76% | -5.60%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.07% | -6.64%-6.65% | -2.60%-8.79% | -0.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.86% | 5.65%
Calls: 9.26% | 4.30%
Puts: 10.45% | 7.00%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -4.83% | -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 -21.55% | -46.32%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($15.06M) vs puts ($2.50M). Extreme bullish P/C ratio of 0.38 - heavy call buying (75,622 calls vs 28,468 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
11:30BULLISHBULLISHBULLISH
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 482 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.7010.80$10.750.9%360.90187
$47.00Sep 117.457.55$7.501.3%420.8442
$43.00Sep 1811.1511.30$11.231.3%360.913.3K
$43.00Sep 1111.0011.15$11.081.4%400.9241
$43.00Aug 1410.6510.80$10.731.4%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.803.85$3.831.3%340.5321.8K
$64.00Sep 1810.8010.95$10.881.4%20.83840
$63.50Sep 1810.3510.50$10.431.4%--0.82414
$60.00Aug 286.756.85$6.801.5%--0.82274
$63.00Sep 189.9010.05$9.981.5%200.813.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.50, 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
$58.00Aug 70.060.07$0.0714.3%850.06533
$62.00Aug 120.060.07$0.0714.3%60.044
$57.50Aug 70.070.08$0.0812.5%2.5K0.07660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1390.053.4K
$50.50Aug 70.070.08$0.0812.5%500.07483
$51.00Aug 70.100.12$0.1118.2%2380.101.2K
$50.00Aug 100.100.12$0.1118.2%940.084.6K
$45.00Aug 210.100.12$0.1118.2%7600.048.3K

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 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 108.258.45$8.352.4%20.98--
$62.00Aug 78.258.45$8.352.4%70.9880

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 96.7K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.281.32$1.303.1%3.9K0.2736.0K
$56.00Aug 70.160.18$0.1711.8%3.3K0.153.0K
$55.00Aug 211.331.35$1.341.5%3.1K0.4132.2K
$54.50Aug 50.170.19$0.1811.1%3.0K0.25761
$54.00Aug 70.660.70$0.685.9%3.0K0.454.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.150.17$0.1612.5%1.9K0.14402
$50.00Sep 41.091.15$1.125.4%1.7K0.26866
$53.50Aug 50.350.39$0.3710.8%1.6K0.44132
$53.00Aug 50.180.20$0.1910.5%1.5K0.27401
$54.00Aug 50.630.70$0.6710.4%1.4K0.61844

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 85.9%, max 245.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18165.8%48.0%245.6%533.3K
$43.50Aug 5Sep 18150.6%47.5%216.8%53201
$45.50Aug 5Sep 18127.8%45.2%182.8%413.6K
$44.00Aug 5Sep 18132.2%47.0%181.5%481.0K
$45.00Aug 5Sep 18128.6%45.7%181.2%432.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18165.8%48.0%245.6%121.6K
$43.50Aug 5Sep 18150.6%47.5%216.8%422.2K
$45.50Aug 5Sep 18127.8%45.2%182.8%103912
$44.00Aug 5Sep 18132.2%47.0%181.5%153.5K
$45.00Aug 5Sep 18128.6%45.7%181.2%11011.3K

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 1.99)

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
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$61.00$62.00Sep 11$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$0.12$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 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.82$1.82$0.1810.11$46.82
$47.00$48.00Aug 21$0.90$0.90$0.109.00$47.90
$49.00$51.00Aug 12$1.79$1.79$0.218.52$50.79
$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
$58.00$56.00Aug 10$1.85$1.85$0.1512.33$56.15
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$59.00$57.50Aug 17$1.31$1.31$0.196.89$57.69
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

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$0.0659.3%49.2%
$58.00Aug 5Aug 7$0.0656.6%52.2%
$49.50Aug 5Aug 7$0.0759.2%50.9%
$50.00Aug 5Aug 7$0.0752.7%47.6%
$50.50Aug 5Aug 7$0.0753.9%45.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 14$0.0569.7%49.3%
$50.50Aug 5Aug 7$0.0653.9%45.3%
$51.00Aug 5Aug 7$0.0946.3%43.9%
$56.00Aug 5Aug 7$0.0946.8%43.5%
$59.00Aug 7Aug 14$0.1059.1%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 1.69% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.54$0.37$0.91$52.59$54.411.69%
$54.00Aug 5$0.33$0.67$1.00$53.00$55.001.86%
$53.00Aug 5$0.87$0.19$1.06$51.94$54.061.97%
$54.50Aug 5$0.18$1.02$1.20$53.30$55.702.24%
$52.50Aug 5$1.25$0.09$1.34$51.16$53.842.50%
$55.00Aug 5$0.11$1.44$1.55$53.45$56.552.89%
$53.50Aug 7$0.93$0.74$1.67$51.83$55.173.11%
$54.00Aug 7$0.68$1.00$1.68$52.32$55.683.13%
$53.00Aug 7$1.21$0.53$1.74$51.26$54.743.24%
$52.00Aug 5$1.72$0.05$1.77$50.23$53.773.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.68%)

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$0.09$0.13$52.37$56.13
$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$0.18$0.05$0.23$51.77$54.73
$56.00$53.00Aug 5$0.04$0.19$0.23$52.77$56.23
$55.50$53.00Aug 5$0.06$0.19$0.25$52.75$55.75
$54.50$52.50Aug 5$0.18$0.09$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
50/5050/51Aug 28$0.40$0.104.00$49.60$50.90
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
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
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
52/5356/56Aug 17$0.34$0.162.12$52.66$55.84
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
53/5455/56Aug 17$0.65$0.351.86$53.35$55.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.07$1.9327.57
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$56.00$57.50$59.00Aug 17$0.09$1.4115.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 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. 187 found (best net $-0.01, 181 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 14-$0.05$0.95
$61.00$62.001:2Aug 12-$0.07$0.93
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-$1.33$1.67
$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. 160 found (best yield 5.77%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.100.510.6%5.77%6.35%1.0K4.0K
$54.50Sep 18$2.900.491.5%5.40%6.91%74903
$54.00Sep 11$2.780.510.6%5.18%5.76%6476
$55.00Sep 18$2.700.472.4%5.03%7.47%1.1K15.5K
$54.50Sep 11$2.560.481.5%4.77%6.28%5471
$54.00Sep 4$2.500.500.6%4.66%5.23%133253
$55.50Sep 18$2.490.443.4%4.64%8.01%55709
$55.00Sep 11$2.360.462.4%4.40%6.84%93117
$56.00Sep 18$2.310.424.3%4.30%8.60%889.7K
$54.50Sep 4$2.280.471.5%4.25%5.76%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 75,622
Total Puts 28,468
Put/Call Ratio 0.38
Net Difference 47,154

Prior's Put/Call Breakdown

Total Calls 59,753
Total Puts 39,218
Put/Call Ratio 0.66
Net Difference 20,535

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