Tour v490
SLV
iShares Silver Trust
$53.70 +2.35%
(8/4 11:30) ◀
|
Tuesday, August 4, 2026 (11:35am)
January 2026
|
▶ (8/4 11:40)
◀ 8/4 11:35 ▶

Option Volume

Detail
ℹ
Current (08/04 11:35am) 113,693
Calls: 85,043 (75%)
Puts: 28,650 (25%)
Prior (08/03) 100,418
Calls: 60,845 (61%)
Puts: 39,573 (39%)
Current vs Prior +13.22%
Calls: +39.77% (Calls)
Puts: -27.60% (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 -41.07%
Calls: -27.43%
Puts: -62.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:35am) $18.39M
Calls: $15.88M (86%)
Puts: $2.50M (14%)
Prior (08/03) $18.89M
Calls: $12.21M (65%)
Puts: $6.69M (35%)
Current vs Prior -2.67%
Calls: +30.13%
Puts: -62.56%
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 -39.58%
Calls: -16.75%
Puts: -77.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:35am) 0.34
Prior (08/03) 0.65
Current vs Prior -48.20%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -47.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:35am) 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% | 3.56%3.56% | 5.85%6.26% | 12.39%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.07% | -7.61%-7.61% | -2.29%-9.06% | -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% | -10.40%+22.12% | +3.32%-27.98% | -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% | -7.61%-7.61% | -2.29%-9.06% | -0.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.39% | 6.29%
Calls: 10.53% | 6.38%
Puts: 6.25% | 6.19%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -19.02% | -11.41%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -33.25% | -40.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($15.88M) vs puts ($2.50M). Extreme bullish P/C ratio of 0.34 - heavy call buying (85,043 calls vs 28,650 puts). P/C ratio dropping 48% - 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
11:35BULLISHBULLISHBULLISH
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 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Sep 1811.1511.30$11.231.3%360.903.3K
$43.50Sep 1810.7010.85$10.771.4%360.90187
$43.00Aug 1010.6510.80$10.731.4%--0.9913
$44.00Sep 1810.2510.40$10.331.5%380.891.0K
$44.00Sep 1110.1010.25$10.181.5%400.9040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Sep 182.963.00$2.981.3%90.465.7K
$64.00Sep 1810.8010.95$10.881.4%20.83840
$63.50Sep 1810.3510.50$10.431.4%--0.82414
$63.00Sep 49.609.75$9.681.5%--0.8519
$63.00Aug 289.459.60$9.521.6%10.8832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.51, 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
$57.50Aug 70.070.08$0.0812.5%2.5K0.07660
$57.00Aug 70.090.10$0.1010.0%4950.094.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1400.053.4K
$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%7620.048.3K

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 710.6010.80$10.701.9%--1.0019
$43.50Aug 710.1010.30$10.202.0%--1.0010
$44.00Aug 59.609.80$9.702.1%101.0015
$44.00Aug 79.609.80$9.702.1%--1.0064
$45.00Aug 78.608.80$8.702.3%41.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 56.206.40$6.303.2%101.00--
$64.00Aug 510.2010.40$10.301.9%101.00--
$61.00Aug 77.207.40$7.302.7%11.0030
$62.00Aug 78.208.40$8.302.4%71.0080
$63.00Aug 79.209.40$9.302.2%41.0016

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 106.3K, top 9.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.310.36$0.3414.7%9.2K0.1380.0K
$60.00Sep 181.281.33$1.313.8%3.9K0.2736.0K
$56.00Aug 70.160.18$0.1711.8%3.3K0.153.0K
$55.00Aug 211.321.39$1.365.1%3.1K0.4132.2K
$54.00Aug 70.670.72$0.707.1%3.1K0.454.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.150.17$0.1612.5%1.9K0.14402
$50.00Sep 41.071.14$1.116.3%1.7K0.26866
$53.50Aug 50.350.38$0.378.1%1.6K0.43132
$53.00Aug 50.170.20$0.1915.8%1.5K0.27401
$54.00Aug 50.620.66$0.646.3%1.4K0.60844

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 89.6%, max 246.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18166.4%48.1%246.1%533.3K
$43.50Aug 5Sep 18158.8%47.5%234.4%53201
$44.50Aug 5Sep 18143.4%46.4%209.1%46383
$45.50Aug 5Sep 18128.4%45.3%183.4%413.6K
$44.00Aug 5Sep 18132.7%46.9%182.9%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Aug 5Sep 18166.4%48.1%246.1%121.6K
$43.50Aug 5Sep 18158.8%47.5%234.4%452.2K
$44.50Aug 5Sep 18143.4%46.4%209.1%21.1K
$45.50Aug 5Sep 18128.4%45.3%183.4%103912
$44.00Aug 5Sep 18132.7%46.9%182.9%153.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 12.64, avg 2.05)

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$0.11$0.89$0.118.09$59.11
$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
$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
$50.00$48.00Aug 19$0.24$1.76$0.247.33$49.76
$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
$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. 311 found (best R:R 14.38, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.87$1.87$0.1314.38$46.87
$45.00$46.00Sep 11$0.89$0.89$0.118.09$45.89
$49.00$51.00Aug 12$1.75$1.75$0.257.00$50.75
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$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$1.83$1.83$0.1710.76$56.17
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$59.00$57.50Aug 17$1.32$1.32$0.187.33$57.68
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0659.0%48.9%
$58.00Aug 5Aug 7$0.0656.3%51.9%
$50.00Aug 5Aug 7$0.0857.9%47.9%
$57.00Aug 5Aug 7$0.0852.5%46.7%
$58.50Aug 5Aug 10$0.0861.8%42.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0654.4%45.7%
$61.00Aug 7Aug 14$0.0869.5%49.0%
$51.00Aug 5Aug 7$0.0947.1%44.2%
$51.50Aug 5Aug 7$0.1343.5%42.7%
$56.00Aug 5Aug 7$0.1346.4%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 1.75% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.57$0.37$0.94$52.56$54.441.75%
$54.00Aug 5$0.33$0.64$0.97$53.03$54.971.81%
$53.00Aug 5$0.88$0.19$1.07$51.93$54.071.99%
$54.50Aug 5$0.19$0.99$1.18$53.32$55.682.20%
$52.50Aug 5$1.30$0.09$1.39$51.11$53.892.59%
$55.00Aug 5$0.11$1.41$1.52$53.48$56.522.83%
$53.50Aug 7$0.94$0.72$1.66$51.84$55.163.09%
$54.00Aug 7$0.70$0.97$1.67$52.33$55.673.11%
$53.00Aug 7$1.23$0.51$1.74$51.26$54.743.24%
$54.50Aug 7$0.49$1.29$1.78$52.72$56.283.31%

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
$56.00$53.00Aug 5$0.04$0.19$0.23$52.77$56.23
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 3.55, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5254/54Aug 17$0.39$0.113.55$52.11$53.89
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
52/5354/55Aug 19$0.78$0.223.55$52.22$54.78
50/5153/54Aug 17$0.37$0.132.85$50.63$53.37
50/5152/53Aug 17$0.73$0.272.70$50.27$52.73
52/5254/55Aug 17$0.35$0.152.33$52.15$54.85
52/5355/56Aug 17$0.35$0.152.33$52.65$55.35
52/5356/56Aug 17$0.35$0.152.33$52.65$55.85
53/5454/55Aug 17$0.69$0.312.23$53.31$55.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 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$0.09$0.9110.11
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.14$1.8613.29
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.08$0.9211.50
$56.00$57.50$59.00Aug 17$0.13$1.3710.54
$52.00$52.50$53.00Aug 7$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 $-0.01, 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 14-$0.05$0.95
$61.00$62.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$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 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.100.520.6%5.77%6.33%1.0K4.0K
$54.50Sep 18$2.910.491.5%5.42%6.91%74903
$54.00Sep 11$2.800.510.6%5.21%5.77%6676
$55.00Sep 18$2.700.472.4%5.03%7.45%1.1K15.5K
$54.50Sep 11$2.580.481.5%4.80%6.29%5471
$54.00Sep 4$2.520.510.6%4.69%5.25%135253
$55.50Sep 18$2.500.453.4%4.66%8.01%55709
$55.00Sep 11$2.370.462.4%4.41%6.83%117117
$56.00Sep 18$2.320.424.3%4.32%8.60%889.7K
$54.50Sep 4$2.300.481.5%4.28%5.77%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 85,043
Total Puts 28,650
Put/Call Ratio 0.34
Net Difference 56,393

Prior's Put/Call Breakdown

Total Calls 60,845
Total Puts 39,573
Put/Call Ratio 0.65
Net Difference 21,272

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