Tour v490
SLV
iShares Silver Trust
$53.89 +2.72%
(8/4 11:35) ◀
|
Tuesday, August 4, 2026 (11:40am)
January 2026
|
▶ (8/4 11:45)
◀ 8/4 11:40 ▶

Option Volume

Detail
ℹ
Current (08/04 11:40am) 115,936
Calls: 87,014 (75%)
Puts: 28,922 (25%)
Prior (08/03) 102,923
Calls: 61,866 (60%)
Puts: 41,057 (40%)
Current vs Prior +12.64%
Calls: +40.65% (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 -39.91%
Calls: -25.75%
Puts: -61.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:40am) $19.19M
Calls: $16.77M (87%)
Puts: $2.42M (13%)
Prior (08/03) $19.27M
Calls: $12.55M (65%)
Puts: $6.72M (35%)
Current vs Prior -0.44%
Calls: +33.59%
Puts: -63.99%
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 -36.96%
Calls: -12.13%
Puts: -78.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:40am) 0.33
Prior (08/03) 0.66
Current vs Prior -49.92%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -48.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:40am) 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 2.30% | 3.60%3.60% | 5.85%6.29% | 12.40%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.24% | -6.51%-6.51% | -2.34%-8.59% | +0.04%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.43% | -9.33%+23.57% | +3.27%-27.60% | -5.53%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.24% | -6.51%-6.51% | -2.34%-8.59% | +0.04%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.08% | 6.70%
Calls: 7.25% | 6.73%
Puts: 10.91% | 6.67%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -12.36% | -5.63%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -27.76% | -36.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($16.77M) vs puts ($2.42M). Extreme bullish P/C ratio of 0.33 - heavy call buying (87,014 calls vs 28,922 puts). P/C ratio dropping 50% - 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
11:40BULLISHBULLISHBULLISH
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 461 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3010.45$10.381.4%181.0014
$44.50Sep 189.9510.10$10.021.5%360.89379
$44.50Aug 59.309.45$9.381.6%101.004
$45.50Sep 189.109.25$9.181.6%360.863.6K
$49.50Sep 185.906.00$5.951.7%720.74415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Sep 182.882.92$2.901.4%90.455.7K
$64.00Sep 1810.6010.75$10.681.4%20.83840
$63.50Sep 1810.1510.30$10.231.5%--0.82414
$54.00Sep 183.153.20$3.181.6%870.481.8K
$62.50Sep 189.309.45$9.381.6%--0.801.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1750.051.6K
$55.50Aug 50.070.08$0.0812.5%8690.12345
$57.50Aug 70.080.09$0.0911.1%2.5K0.08660
$57.00Aug 70.100.11$0.119.1%4980.104.6K
$61.00Aug 140.110.13$0.1216.7%380.077.0K
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%2420.101.2K
$45.00Aug 210.100.12$0.1118.2%7630.048.3K
$48.00Aug 140.120.14$0.1315.4%860.073.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3010.45$10.381.4%181.0014
$44.00Aug 59.8010.00$9.902.0%101.0015
$44.50Aug 59.309.45$9.381.6%101.004
$45.00Aug 58.808.95$8.881.7%51.0013
$45.50Aug 58.308.45$8.381.8%51.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 510.0510.25$10.152.0%100.99--
$60.00Aug 56.056.25$6.153.3%100.99--
$63.00Aug 79.059.25$9.152.2%40.9916
$62.00Aug 108.058.25$8.152.5%20.98--
$62.00Aug 78.058.25$8.152.5%70.9880

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 107.6K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.330.38$0.3613.9%9.3K0.1480.0K
$60.00Sep 181.301.36$1.334.5%3.9K0.2736.0K
$56.00Aug 70.180.20$0.1910.5%3.3K0.173.0K
$54.00Aug 70.750.80$0.786.4%3.2K0.484.3K
$54.50Aug 50.240.26$0.258.0%3.2K0.32761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$50.00Sep 41.031.10$1.076.5%1.7K0.25866
$53.50Aug 50.280.32$0.3013.3%1.6K0.37132
$53.00Aug 50.140.17$0.1618.8%1.5K0.22401
$54.00Aug 50.520.58$0.5510.9%1.4K0.53844

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 84.1%, max 242.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18161.5%47.1%242.9%54201
$44.50Aug 5Sep 18146.0%46.6%213.5%46383
$45.00Aug 5Sep 18143.8%46.1%212.2%432.1K
$45.50Aug 5Sep 18130.9%45.7%186.5%413.6K
$44.00Aug 5Sep 18135.0%47.2%185.9%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18161.5%47.1%242.9%482.2K
$44.50Aug 5Sep 18146.0%46.6%213.5%21.1K
$45.00Aug 5Sep 18143.8%46.1%212.2%11111.3K
$45.50Aug 5Sep 18130.9%45.7%186.5%103912
$44.00Aug 5Sep 18135.0%47.2%185.9%183.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 8.52, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 19$0.21$1.79$0.218.52$58.21
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
$61.00$62.00Sep 4$0.13$0.87$0.136.69$61.13
$58.00$59.00Aug 21$0.14$0.86$0.146.14$58.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.22$1.78$0.228.09$49.78
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$47.00$46.00Sep 4$0.12$0.88$0.127.33$46.88
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 12.33, avg 1.52)

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$1.83$1.83$0.1710.76$50.83
$45.00$46.00Sep 11$0.90$0.90$0.109.00$45.90
$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
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$63.00$60.00Sep 4$2.70$2.70$0.309.00$60.30
$58.00$56.00Aug 10$1.79$1.79$0.218.52$56.21
$59.00$57.50Aug 17$1.32$1.32$0.187.33$57.68
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0560.5%49.5%
$50.50Aug 5Aug 7$0.0557.0%47.4%
$58.00Aug 5Aug 7$0.0654.2%51.2%
$57.50Aug 5Aug 7$0.0756.5%48.6%
$58.50Aug 5Aug 10$0.0859.6%41.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0657.0%47.5%
$51.00Aug 5Aug 7$0.0949.6%46.3%
$51.50Aug 5Aug 7$0.1246.4%43.6%
$56.00Aug 5Aug 7$0.1445.9%42.7%
$59.00Aug 7Aug 14$0.1557.4%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 289 found (cheapest 1.82% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.43$0.55$0.98$53.02$54.981.82%
$53.50Aug 5$0.69$0.30$0.99$52.51$54.491.84%
$54.50Aug 5$0.25$0.87$1.12$53.38$55.622.08%
$53.00Aug 5$1.03$0.16$1.19$51.81$54.192.21%
$55.00Aug 5$0.14$1.25$1.39$53.61$56.392.58%
$52.50Aug 5$1.44$0.07$1.51$50.99$54.012.80%
$54.00Aug 7$0.78$0.90$1.68$52.32$55.683.12%
$53.50Aug 7$1.04$0.65$1.69$51.81$55.193.14%
$54.50Aug 7$0.56$1.19$1.75$52.75$56.253.25%
$55.50Aug 5$0.08$1.70$1.78$53.72$57.283.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.05$0.04$0.09$51.91$56.09
$55.50$52.00Aug 5$0.08$0.04$0.12$51.88$55.62
$56.00$52.50Aug 5$0.05$0.07$0.12$52.38$56.12
$55.50$52.50Aug 5$0.08$0.07$0.15$52.35$55.65
$55.00$52.00Aug 5$0.14$0.04$0.18$51.82$55.18
$55.00$52.50Aug 5$0.14$0.07$0.21$52.29$55.21
$56.00$53.00Aug 5$0.05$0.16$0.21$52.79$56.21
$55.50$53.00Aug 5$0.08$0.16$0.24$52.76$55.74
$54.50$52.00Aug 5$0.25$0.04$0.29$51.71$54.79
$55.00$53.00Aug 5$0.14$0.16$0.30$52.70$55.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 3.76, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5656/57Aug 17$0.79$0.213.76$55.21$57.29
52/5254/54Aug 17$0.39$0.113.55$52.11$54.39
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
52/5354/55Aug 19$0.78$0.223.55$52.22$54.78
50/5153/54Aug 17$0.38$0.123.17$50.62$53.38
52/5354/55Aug 17$0.38$0.123.17$52.62$54.88
50/5152/53Aug 17$0.75$0.253.00$50.25$52.75
54/5456/57Aug 17$0.37$0.132.85$54.13$56.87
50/5154/54Aug 17$0.36$0.142.57$50.64$53.86
52/5254/55Aug 17$0.36$0.142.57$52.14$54.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 10$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$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
$58.00$60.00$62.00Aug 10$0.05$1.9539.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.16$1.8411.50
$55.00$56.00$57.00Aug 12$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. 177 found (best net $--, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.06$1.94
$58.00$60.001:2Aug 19-$0.07$1.93
$61.00$62.001:2Aug 5$0.00$1.00
$63.00$64.001:2Aug 14-$0.07$0.93
$60.00$61.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$48.001:2Aug 19$0.00$2.00
$46.00$44.001:2Aug 17-$0.01$1.99
$64.00$60.001:2Aug 5-$2.15$1.85
$47.00$45.001:2Sep 11-$0.19$1.81
$49.00$47.501:2Aug 17-$0.05$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.94%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.200.520.2%5.94%6.14%1.0K4.0K
$54.50Sep 18$3.000.501.1%5.57%6.70%74903
$54.00Sep 11$2.890.520.2%5.36%5.57%6976
$55.00Sep 18$2.790.482.1%5.18%7.24%1.1K15.5K
$54.50Sep 11$2.660.491.1%4.94%6.07%5771
$54.00Sep 4$2.600.510.2%4.82%5.03%135253
$55.50Sep 18$2.580.453.0%4.79%7.78%55709
$55.00Sep 11$2.450.472.1%4.55%6.61%138117
$56.00Sep 18$2.410.433.9%4.47%8.39%999.7K
$54.50Sep 4$2.380.491.1%4.42%5.55%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 87,014
Total Puts 28,922
Put/Call Ratio 0.33
Net Difference 58,092

Prior's Put/Call Breakdown

Total Calls 61,866
Total Puts 41,057
Put/Call Ratio 0.66
Net Difference 20,809

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