Tour v490
SLV
iShares Silver Trust
$53.94 +2.81%
(8/4 11:40) ◀
|
Tuesday, August 4, 2026 (11:45am)
January 2026
|
▶ (8/4 11:50)
◀ 8/4 11:45 ▶

Option Volume

Detail
ℹ
Current (08/04 11:45am) 117,469
Calls: 88,352 (75%)
Puts: 29,117 (25%)
Prior (08/03) 104,466
Calls: 63,053 (60%)
Puts: 41,413 (40%)
Current vs Prior +12.45%
Calls: +40.12% (Calls)
Puts: -29.69% (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 -39.12%
Calls: -24.61%
Puts: -61.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:45am) $19.56M
Calls: $17.15M (88%)
Puts: $2.41M (12%)
Prior (08/03) $19.72M
Calls: $12.89M (65%)
Puts: $6.82M (35%)
Current vs Prior -0.77%
Calls: +33.02%
Puts: -64.64%
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 -35.71%
Calls: -10.11%
Puts: -78.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:45am) 0.33
Prior (08/03) 0.66
Current vs Prior -49.82%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -48.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:45am) 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 2.28% | 3.62%3.62% | 5.82%6.28% | 12.42%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.04% | -6.11%-6.12% | -2.74%-8.67% | +0.25%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.18% | -8.95%+24.09% | +2.84%-27.67% | -5.33%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.04% | -6.11%-6.12% | -2.74%-8.67% | +0.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.72% | 7.25%
Calls: 5.56% | 6.54%
Puts: 5.88% | 7.95%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -44.79% | +2.11%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -54.49% | -31.12%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($17.15M) vs puts ($2.41M). Extreme bullish P/C ratio of 0.33 - heavy call buying (88,352 calls vs 29,117 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
11:45BULLISHBULLISHBULLISH
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 477 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9011.05$10.981.4%360.90187
$44.00Sep 1810.4510.60$10.521.4%380.891.0K
$43.50Aug 510.3510.50$10.431.4%181.0014
$44.00Aug 2110.0010.15$10.071.5%--1.0018
$44.50Sep 1810.0010.15$10.071.5%360.89379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 180.800.81$0.811.2%410.175.6K
$62.50Sep 189.259.40$9.321.6%--0.791.7K
$62.00Sep 188.808.95$8.881.7%50.787.6K
$61.50Sep 188.408.55$8.481.8%30.771.1K
$64.50Sep 1811.0011.20$11.101.8%100.83275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.53, 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%1.1K0.12345
$57.50Aug 70.080.09$0.0911.1%2.6K0.08660
$57.00Aug 70.110.12$0.128.3%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%1410.053.4K
$50.50Aug 70.070.08$0.0812.5%500.07483
$51.00Aug 70.100.12$0.1118.2%2450.101.2K
$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. 300 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3510.50$10.431.4%181.0014
$44.00Aug 59.8510.00$9.931.5%101.0015
$44.50Aug 59.359.50$9.431.6%101.004
$45.00Aug 58.859.00$8.931.7%61.0013
$45.50Aug 58.358.50$8.431.8%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 510.0010.20$10.102.0%100.99--
$60.00Aug 56.006.20$6.103.3%100.99--
$63.00Aug 79.009.20$9.102.2%40.9916
$62.00Aug 78.008.20$8.102.5%70.9880
$61.00Aug 77.007.20$7.102.8%10.9730

Most actively traded options today. High liquidity = easy entry/exit. 618 active (total vol 109.0K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.350.38$0.378.1%9.3K0.1480.0K
$60.00Sep 181.331.40$1.375.1%3.9K0.2836.0K
$56.00Aug 70.190.21$0.2010.0%3.3K0.183.0K
$54.00Aug 70.800.84$0.824.9%3.2K0.494.3K
$54.50Aug 50.240.27$0.2611.5%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 50.260.28$0.277.4%1.6K0.35132
$53.00Aug 50.130.14$0.147.1%1.5K0.21401
$54.00Aug 50.490.52$0.515.9%1.5K0.52844

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 85.7%, max 243.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.3%47.3%242.9%54201
$44.50Aug 5Sep 18146.7%46.7%214.5%46383
$45.00Aug 5Sep 18144.5%46.2%213.0%442.1K
$45.50Aug 5Sep 18131.6%45.8%187.3%423.6K
$44.00Aug 5Sep 18135.6%47.3%186.8%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.4%47.3%243.1%482.2K
$44.50Aug 5Sep 18146.8%46.7%214.6%21.1K
$45.00Aug 5Sep 18144.6%46.2%213.2%11111.3K
$45.50Aug 5Sep 18131.6%45.8%187.4%103912
$44.00Aug 5Sep 18135.7%47.3%186.9%183.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 8.52, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 19$0.21$1.79$0.218.52$58.21
$61.00$62.00Aug 28$0.11$0.89$0.118.09$61.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.23$1.77$0.237.70$49.77
$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
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 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
$47.00$48.00Aug 21$0.90$0.90$0.109.00$47.90
$49.00$51.00Aug 12$1.77$1.77$0.237.70$50.77
$45.00$52.00Aug 19$6.17$6.17$0.837.43$51.17
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.82$1.82$0.1810.11$56.18
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$59.00$57.50Aug 17$1.33$1.33$0.177.82$57.67
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12

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
$58.00Aug 5Aug 7$0.0653.7%50.5%
$57.50Aug 5Aug 7$0.0755.9%47.9%
$58.50Aug 5Aug 10$0.0859.2%41.4%
$51.00Aug 5Aug 7$0.1050.2%46.9%
$57.00Aug 5Aug 7$0.1049.7%46.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 14$0.0567.7%47.7%
$63.00Aug 7Aug 21$0.0572.8%48.4%
$50.50Aug 5Aug 7$0.0657.7%48.1%
$51.00Aug 5Aug 7$0.0950.2%46.8%
$51.50Aug 5Aug 7$0.1247.1%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 1.78% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.45$0.51$0.96$53.04$54.961.78%
$53.50Aug 5$0.72$0.27$0.99$52.51$54.491.84%
$54.50Aug 5$0.26$0.82$1.08$53.42$55.582.00%
$53.00Aug 5$1.07$0.14$1.21$51.79$54.212.24%
$55.00Aug 5$0.14$1.19$1.33$53.67$56.332.47%
$52.50Aug 5$1.50$0.07$1.57$50.93$54.072.91%
$54.00Aug 7$0.82$0.88$1.70$52.30$55.703.15%
$53.50Aug 7$1.07$0.64$1.71$51.79$55.213.17%
$55.50Aug 5$0.08$1.64$1.72$53.78$57.223.19%
$54.50Aug 7$0.59$1.15$1.74$52.76$56.243.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.19% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.05$0.05$0.10$51.90$56.10
$56.00$52.50Aug 5$0.05$0.07$0.12$52.38$56.12
$55.50$52.00Aug 5$0.08$0.05$0.13$51.87$55.63
$55.50$52.50Aug 5$0.08$0.07$0.15$52.35$55.65
$55.00$52.00Aug 5$0.14$0.05$0.19$51.81$55.19
$56.00$53.00Aug 5$0.05$0.14$0.19$52.81$56.19
$55.00$52.50Aug 5$0.14$0.07$0.21$52.29$55.21
$55.50$53.00Aug 5$0.08$0.14$0.22$52.78$55.72
$55.00$53.00Aug 5$0.14$0.14$0.28$52.72$55.28
$54.50$52.00Aug 5$0.26$0.05$0.31$51.69$54.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 3.55, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
55/5656/57Aug 17$0.77$0.233.35$55.23$57.27
52/5254/55Aug 17$0.37$0.132.85$52.13$54.87
54/5456/57Aug 17$0.37$0.132.85$54.13$56.87
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
48/5052/54Aug 19$1.41$0.592.39$48.59$53.41
52/5356/56Aug 17$0.35$0.152.33$52.65$55.85
52/5355/56Aug 19$0.69$0.312.23$52.31$55.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$56.00$58.00$60.00Aug 10$0.10$1.9019.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$53.00$53.50$54.00Aug 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. 179 found (best net $-0.01, 173 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
$52.00$54.001:2Aug 19-$0.54$1.46
$61.00$62.001:2Aug 5$0.00$1.00
$60.50$61.501:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Aug 17-$0.01$1.99
$64.00$60.001:2Aug 5-$2.10$1.90
$47.00$45.001:2Sep 11-$0.19$1.81
$58.00$56.001:2Aug 10-$0.54$1.46
$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 6.03%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.1%6.03%6.14%1.0K4.0K
$54.50Sep 18$3.050.501.0%5.65%6.69%74903
$54.00Sep 11$2.920.520.1%5.41%5.52%7076
$55.00Sep 18$2.820.482.0%5.23%7.19%1.1K15.5K
$54.50Sep 11$2.690.501.0%4.99%6.03%5871
$54.00Sep 4$2.640.520.1%4.89%5.01%137253
$55.50Sep 18$2.620.462.9%4.86%7.75%55709
$55.00Sep 11$2.480.472.0%4.60%6.56%139117
$56.00Sep 18$2.430.433.8%4.51%8.32%999.7K
$54.50Sep 4$2.400.491.0%4.45%5.49%58334

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 88,352
Total Puts 29,117
Put/Call Ratio 0.33
Net Difference 59,235

Prior's Put/Call Breakdown

Total Calls 63,053
Total Puts 41,413
Put/Call Ratio 0.66
Net Difference 21,640

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