Tour v490
SLV
iShares Silver Trust
$53.93 +2.80%
(8/4 11:45) ◀
|
Tuesday, August 4, 2026 (11:50am)
January 2026
|
▶ (8/4 11:55)
◀ 8/4 11:50 ▶

Option Volume

Detail
ℹ
Current (08/04 11:50am) 122,198
Calls: 92,762 (76%)
Puts: 29,436 (24%)
Prior (08/03) 106,376
Calls: 64,528 (61%)
Puts: 41,848 (39%)
Current vs Prior +14.87%
Calls: +43.75% (Calls)
Puts: -29.66% (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 -36.67%
Calls: -20.84%
Puts: -61.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:50am) $19.90M
Calls: $17.42M (88%)
Puts: $2.48M (12%)
Prior (08/03) $20.43M
Calls: $13.50M (66%)
Puts: $6.93M (34%)
Current vs Prior -2.59%
Calls: +29.07%
Puts: -64.25%
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 -34.60%
Calls: -8.68%
Puts: -78.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:50am) 0.32
Prior (08/03) 0.65
Current vs Prior -51.07%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -50.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:50am) 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% | 3.62%3.62% | 5.86%6.30% | 12.42%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.31% | -6.10%-6.10% | -2.11%-8.38% | +0.27%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.49% | -8.93%+24.12% | +3.52%-27.44% | -5.32%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.31% | -6.10%-6.10% | -2.11%-8.38% | +0.27%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.01% | 4.62%
Calls: 8.33% | 4.63%
Puts: 7.69% | 4.60%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -22.68% | -34.93%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -36.27% | -56.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($17.42M) vs puts ($2.48M). Extreme bullish P/C ratio of 0.32 - heavy call buying (92,762 calls vs 29,436 puts). P/C ratio dropping 51% - 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
11:50BULLISHBULLISHBULLISH
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 485 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9011.05$10.981.4%360.90187
$43.50Aug 510.3510.50$10.431.4%180.9914
$44.00Aug 2110.0010.15$10.071.5%--0.9718
$44.50Sep 1810.0010.15$10.071.5%360.89379
$44.00Aug 129.9010.05$9.981.5%1041.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.6010.75$10.681.4%20.82840
$63.00Sep 49.409.55$9.481.6%--0.8519
$63.00Aug 289.259.40$9.321.6%10.8932
$62.50Sep 189.259.40$9.321.6%--0.791.7K
$63.00Aug 79.009.15$9.071.7%41.0016

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1750.051.6K
$58.00Aug 70.070.08$0.0812.5%850.07533
$55.50Aug 50.080.09$0.0911.1%1.3K0.13345
$57.50Aug 70.080.09$0.0911.1%2.6K0.08660
$57.00Aug 70.110.12$0.128.3%5230.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1440.053.4K
$50.50Aug 70.070.08$0.0812.5%500.07483
$45.00Aug 210.100.11$0.119.1%7630.048.3K
$53.00Aug 50.140.15$0.156.7%1.5K0.21401
$51.50Aug 70.140.15$0.156.7%1.9K0.13402

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 1210.4010.60$10.501.9%1721.00--
$44.00Aug 129.9010.05$9.981.5%1041.0019
$45.00Aug 128.909.10$9.002.2%--1.0020
$46.00Aug 127.908.10$8.002.5%--1.0032
$43.50Aug 710.3510.55$10.451.9%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 53.003.20$3.106.5%11.008
$60.00Aug 56.006.15$6.082.5%101.00--
$64.00Aug 59.9510.15$10.052.0%101.00--
$61.00Aug 77.007.20$7.102.8%11.0030
$62.00Aug 78.008.20$8.102.5%71.0080

Most actively traded options today. High liquidity = easy entry/exit. 621 active (total vol 110.6K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.370.38$0.382.6%9.3K0.1480.0K
$60.00Sep 181.351.40$1.383.6%4.0K0.2836.0K
$56.00Aug 70.200.22$0.219.5%3.4K0.183.0K
$54.50Aug 50.250.27$0.267.7%3.4K0.33761
$54.00Aug 70.790.83$0.814.9%3.3K0.494.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$50.00Sep 41.031.09$1.065.7%1.7K0.25866
$53.50Aug 50.280.31$0.3010.0%1.7K0.36132
$53.00Aug 50.140.15$0.156.7%1.5K0.21401
$54.00Aug 50.500.54$0.527.7%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. 63 strikes (avg 81.4%, max 240.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.4%47.7%240.8%54201
$44.50Aug 5Sep 18152.6%46.5%228.1%46383
$44.00Aug 5Sep 18135.8%47.3%187.1%481.0K
$45.00Aug 5Sep 18132.4%46.2%186.7%442.1K
$46.00Aug 5Sep 18118.2%44.9%163.0%382.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.4%47.7%240.7%562.2K
$44.50Aug 5Sep 18152.5%46.5%227.9%21.1K
$44.00Aug 5Sep 18135.7%47.3%187.0%183.5K
$45.00Aug 5Sep 18132.3%46.2%186.5%11111.3K
$46.00Aug 5Sep 18118.1%44.9%162.9%117991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 8.09, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$58.00$60.00Aug 19$0.24$1.76$0.247.33$58.24
$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
$61.00$62.00Sep 11$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$50.00$48.00Aug 19$0.23$1.77$0.237.70$49.77
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40
$49.00$48.00Sep 11$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 14.38, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.87$1.87$0.1314.38$46.87
$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
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$45.00$52.00Aug 19$6.15$6.15$0.857.24$51.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$59.00$57.50Aug 17$1.36$1.36$0.149.71$57.64
$58.00$56.00Aug 10$1.80$1.80$0.209.00$56.20
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35

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
$57.50Aug 5Aug 7$0.0756.1%48.1%
$58.00Aug 5Aug 7$0.0753.8%51.4%
$51.00Aug 5Aug 7$0.0850.2%45.6%
$58.50Aug 5Aug 10$0.0859.3%41.3%
$57.00Aug 5Aug 7$0.1049.8%46.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 7Aug 14$0.0567.7%48.6%
$50.50Aug 5Aug 7$0.0657.7%48.1%
$51.00Aug 5Aug 7$0.0850.2%45.6%
$57.00Aug 5Aug 7$0.0849.8%46.6%
$63.00Aug 7Aug 21$0.1172.9%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 292 found (cheapest 1.80% of stock, avg 10.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.45$0.52$0.97$53.03$54.971.80%
$53.50Aug 5$0.72$0.30$1.02$52.48$54.521.89%
$54.50Aug 5$0.26$0.83$1.09$53.41$55.592.02%
$53.00Aug 5$1.09$0.15$1.24$51.76$54.242.30%
$55.00Aug 5$0.15$1.21$1.36$53.64$56.362.52%
$52.50Aug 5$1.50$0.07$1.57$50.93$54.072.91%
$54.00Aug 7$0.81$0.87$1.68$52.32$55.683.12%
$53.50Aug 7$1.08$0.64$1.72$51.78$55.223.19%
$55.50Aug 5$0.09$1.65$1.74$53.76$57.243.23%
$54.50Aug 7$0.60$1.15$1.75$52.75$56.253.24%

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$0.05$0.04$0.09$51.91$56.09
$56.00$52.50Aug 5$0.05$0.07$0.12$52.38$56.12
$55.50$52.00Aug 5$0.09$0.04$0.13$51.87$55.63
$55.50$52.50Aug 5$0.09$0.07$0.16$52.34$55.66
$55.00$52.00Aug 5$0.15$0.04$0.19$51.81$55.19
$56.00$53.00Aug 5$0.05$0.15$0.20$52.80$56.20
$55.00$52.50Aug 5$0.15$0.07$0.22$52.28$55.22
$55.50$53.00Aug 5$0.09$0.15$0.24$52.76$55.74
$54.50$52.00Aug 5$0.26$0.04$0.30$51.70$54.80
$55.00$53.00Aug 5$0.15$0.15$0.30$52.70$55.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 4.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5656/57Aug 17$0.80$0.204.00$55.20$57.30
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
52/5354/55Aug 19$0.77$0.233.35$52.23$54.77
52/5254/55Aug 17$0.37$0.132.85$52.13$54.87
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
48/5052/54Aug 19$1.41$0.592.39$48.59$53.41
52/5255/56Aug 17$0.35$0.152.33$52.15$55.35
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
52/5356/56Aug 17$0.34$0.162.12$52.66$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$54.00$55.00$56.00Aug 19$0.07$0.9313.29
$56.00$57.00$58.00Aug 19$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$0.12$1.8815.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$53.50$54.00$54.50Aug 7$0.05$0.459.00
$54.00$54.50$55.00Aug 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. 183 found (best net $-0.12, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 19-$0.04$1.96
$61.00$63.001:2Aug 19-$0.06$1.94
$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
$60.00$57.001:2Aug 5-$0.12$2.88
$46.00$44.001:2Aug 17-$0.01$1.99
$64.00$60.001:2Aug 5-$2.11$1.89
$47.00$45.001:2Sep 11-$0.17$1.83
$55.00$53.001:2Aug 19-$0.21$1.79

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 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.1%6.03%6.16%1.0K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.71%76903
$54.00Sep 11$2.930.520.1%5.43%5.56%7076
$55.00Sep 18$2.820.482.0%5.23%7.21%1.1K15.5K
$54.50Sep 11$2.700.501.1%5.01%6.06%5871
$54.00Sep 4$2.640.520.1%4.90%5.03%138253
$55.50Sep 18$2.620.462.9%4.86%7.77%55709
$55.00Sep 11$2.490.472.0%4.62%6.60%139117
$56.00Sep 18$2.430.433.8%4.51%8.34%999.7K
$54.50Sep 4$2.410.491.1%4.47%5.53%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 92,762
Total Puts 29,436
Put/Call Ratio 0.32
Net Difference 63,326

Prior's Put/Call Breakdown

Total Calls 64,528
Total Puts 41,848
Put/Call Ratio 0.65
Net Difference 22,680

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