Tour v490
SLV
iShares Silver Trust
$54.12 +3.16%
(8/4 09:35) ◀
|
Tuesday, August 4, 2026 (9:40am)
January 2026
|
▶ (8/4 09:45)
◀ 8/4 09:40 ▶

Option Volume

Detail
ℹ
Current (08/04 9:40am) 26,189
Calls: 17,735 (68%)
Puts: 8,454 (32%)
Prior (08/03) 18,958
Calls: 11,495 (61%)
Puts: 7,463 (39%)
Current vs Prior +38.14%
Calls: +54.28% (Calls)
Puts: +13.28% (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 -86.43%
Calls: -84.87%
Puts: -88.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 9:40am) $3.73M
Calls: $3.02M (81%)
Puts: $702.1K (19%)
Prior (08/03) $2.26M
Calls: $1.35M (60%)
Puts: $908.8K (40%)
Current vs Prior +65.20%
Calls: +124.53%
Puts: -22.74%
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 -87.76%
Calls: -84.15%
Puts: -93.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:40am) 0.48
Prior (08/03) 0.65
Current vs Prior -26.58%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -25.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 9:40am) 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 2.48% | 3.84%3.84% | 6.04%6.45% | 12.56%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -4.51% | -0.21%-0.21% | +0.93%-6.31% | +1.39%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -10.09% | -3.22%+31.90% | +6.73%-25.80% | -4.26%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -4.51% | -0.21%-0.21% | +0.93%-6.31% | +1.39%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.92% | 7.15%
Calls: 8.33% | 6.19%
Puts: 13.51% | 8.11%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior +5.41% | +0.70%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -13.12% | -32.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.02M) vs puts ($702.1K). Elevated premium activity with dollar volume up 65% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (17,735 calls vs 8,454 puts). P/C ratio dropping 27% - sentiment shifting bullish.

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
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 426 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 189.809.95$9.881.5%--0.882.1K
$45.50Sep 189.359.50$9.431.6%--0.873.6K
$46.00Sep 118.758.90$8.821.7%--0.8744
$46.50Sep 188.508.65$8.571.8%10.842.0K
$43.50Sep 1811.1011.30$11.201.8%--0.90187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 189.9510.10$10.021.5%--0.81414
$63.00Sep 189.509.65$9.571.6%--0.803.8K
$64.50Sep 1810.8011.00$10.901.8%--0.83275
$64.00Sep 1810.3510.55$10.451.9%10.82840
$57.50Sep 185.155.25$5.201.9%--0.62774

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%20.041.6K
$56.00Aug 50.070.08$0.0812.5%1130.11477
$55.50Aug 50.110.13$0.1216.7%2440.17345
$57.00Aug 70.150.16$0.166.3%2870.134.6K
$60.00Aug 140.170.20$0.1915.8%280.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%790.053.4K
$52.50Aug 50.080.09$0.0911.1%990.121.2K
$51.00Aug 70.100.12$0.1118.2%1380.091.2K
$45.00Aug 210.100.11$0.119.1%6430.048.3K
$53.00Aug 50.140.17$0.1618.8%1230.20401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.5510.75$10.651.9%--1.0014
$44.00Aug 510.0510.25$10.152.0%--1.0015
$45.00Aug 59.059.25$9.152.2%--1.0013
$45.50Aug 58.558.75$8.652.3%--1.0016
$46.00Aug 58.058.25$8.152.5%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.7510.00$9.882.5%10.99--
$63.00Aug 78.809.00$8.902.2%--0.9816
$62.00Aug 77.808.00$7.902.5%--0.9880
$61.00Aug 76.807.00$6.902.9%--0.9730
$60.00Aug 75.806.00$5.903.4%--0.96146

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 25.1K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.350.38$0.378.1%1.7K0.39761
$54.00Aug 50.570.62$0.608.3%1.1K0.551.9K
$54.50Aug 70.710.78$0.759.3%9660.441.6K
$53.50Aug 50.860.95$0.919.9%9130.692.5K
$58.00Aug 210.660.73$0.7010.0%8030.249.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.011.09$1.057.6%1.6K0.24866
$50.00Aug 190.390.48$0.4420.5%1.0K0.17--
$52.00Aug 50.040.05$0.0520.0%9400.07784
$45.00Aug 210.100.11$0.119.1%6430.048.3K
$52.00Aug 140.610.71$0.6615.2%5030.27872

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 80.9%, max 238.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18165.0%48.8%238.4%--201
$44.00Aug 5Sep 18157.1%48.2%225.7%21.0K
$45.00Aug 5Sep 18142.0%47.2%200.6%--2.1K
$45.50Aug 5Sep 18134.5%46.6%188.7%--3.6K
$46.00Aug 5Sep 18127.1%46.0%176.5%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18165.0%48.8%238.4%192.2K
$44.00Aug 5Sep 18157.1%48.2%225.7%--3.5K
$44.50Aug 5Sep 18149.9%47.4%216.1%--1.1K
$45.00Aug 5Sep 18142.0%47.2%200.6%911.3K
$45.50Aug 5Sep 18134.5%46.6%188.7%--912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 25.32, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$58.00$60.00Aug 17$0.22$1.78$0.228.09$58.22
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$61.00$62.00Sep 4$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$44.00Aug 17$0.19$4.81$0.1925.32$48.81
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$51.00$50.00Aug 17$0.16$0.84$0.165.25$50.84
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 298 found (best R:R 12.33, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.85$1.85$0.1512.33$46.85
$48.50$51.00Aug 12$2.28$2.28$0.2210.36$50.78
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$48.00$52.00Aug 17$3.41$3.41$0.595.78$51.41
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.85$1.85$0.1512.33$61.15
$60.00$56.00Aug 10$3.65$3.65$0.3510.43$56.35
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0860.3%52.2%
$60.50Aug 5Aug 12$0.0893.2%48.0%
$57.50Aug 5Aug 7$0.0956.3%49.6%
$50.50Aug 5Aug 7$0.1058.4%49.3%
$51.00Aug 5Aug 7$0.1054.0%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0658.4%49.3%
$63.00Aug 7Aug 21$0.0875.6%48.7%
$51.00Aug 5Aug 7$0.0954.0%48.2%
$51.50Aug 5Aug 7$0.1348.5%47.2%
$64.00Aug 5Aug 21$0.15107.8%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 1.94% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.60$0.45$1.05$52.95$55.051.94%
$54.50Aug 5$0.37$0.74$1.11$53.39$55.612.05%
$53.50Aug 5$0.91$0.27$1.18$52.32$54.682.18%
$55.00Aug 5$0.22$1.07$1.29$53.71$56.292.38%
$53.00Aug 5$1.29$0.16$1.45$51.55$54.452.68%
$55.50Aug 5$0.12$1.50$1.62$53.88$57.122.99%
$52.50Aug 5$1.70$0.09$1.79$50.71$54.293.31%
$54.00Aug 7$0.97$0.85$1.82$52.18$55.823.36%
$54.50Aug 7$0.75$1.11$1.86$52.64$56.363.44%
$53.50Aug 7$1.27$0.63$1.90$51.60$55.403.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.18% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Aug 5$0.05$0.05$0.10$51.90$56.60
$56.00$52.00Aug 5$0.08$0.05$0.13$51.87$56.13
$56.50$52.50Aug 5$0.05$0.09$0.14$52.36$56.64
$55.50$52.00Aug 5$0.12$0.05$0.17$51.83$55.67
$56.00$52.50Aug 5$0.08$0.09$0.17$52.33$56.17
$55.50$52.50Aug 5$0.12$0.09$0.21$52.29$55.71
$56.50$53.00Aug 5$0.05$0.16$0.21$52.79$56.71
$56.00$53.00Aug 5$0.08$0.16$0.24$52.76$56.24
$55.00$52.00Aug 5$0.22$0.05$0.27$51.73$55.27
$55.50$53.00Aug 5$0.12$0.16$0.28$52.72$55.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 6.14, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 17$0.86$0.146.14$50.14$52.86
51/5253/54Aug 17$0.80$0.204.00$51.20$53.80
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
50/5153/54Aug 17$0.72$0.282.57$50.28$53.72
51/5254/55Aug 17$0.70$0.302.33$51.30$54.70
50/5154/55Aug 17$0.62$0.381.63$50.38$54.62
50/5152/52Sep 4$0.61$0.391.56$50.39$52.11
54/5455/56Aug 17$0.60$0.401.50$53.90$55.60
51/5255/56Aug 17$0.58$0.421.38$51.42$55.58
52/5455/56Aug 17$1.11$0.891.25$52.89$56.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
$45.00$46.00$47.00Aug 10$0.08$0.9211.50
$52.00$52.50$53.00Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.08$0.9211.50
$52.50$53.00$53.50Aug 10$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. 165 found (best net $--, 157 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 10$0.00$2.00
$61.00$63.001:2Aug 12-$0.02$1.98
$58.00$60.001:2Aug 17-$0.02$1.98
$48.50$51.001:2Aug 12-$1.19$1.31
$61.00$62.001:2Aug 5$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Sep 11-$0.18$1.82
$45.00$44.001:2Aug 21-$0.05$0.95
$45.00$44.001:2Aug 28-$0.09$0.91
$46.00$45.001:2Aug 28-$0.15$0.85
$51.00$50.001:2Aug 17-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.82%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.7%5.82%6.52%7903
$55.00Sep 18$2.930.491.6%5.41%7.04%10115.5K
$54.50Sep 11$2.830.510.7%5.23%5.93%--71
$55.50Sep 18$2.720.472.5%5.03%7.58%--709
$55.00Sep 11$2.610.481.6%4.82%6.45%2117
$54.50Sep 4$2.540.500.7%4.69%5.40%--334
$56.00Sep 18$2.520.443.5%4.66%8.13%29.7K
$55.50Sep 11$2.400.462.5%4.43%6.98%--52
$56.50Sep 18$2.360.424.4%4.36%8.76%2803
$55.00Sep 4$2.320.471.6%4.29%5.91%15144

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 17,735
Total Puts 8,454
Put/Call Ratio 0.48
Net Difference 9,281

Prior's Put/Call Breakdown

Total Calls 11,495
Total Puts 7,463
Put/Call Ratio 0.65
Net Difference 4,032

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