Tour v490
SLV
iShares Silver Trust
$53.96 +2.85%
(8/4 09:40) ◀
|
Tuesday, August 4, 2026 (9:45am)
January 2026
|
▶ (8/4 09:50)
◀ 8/4 09:45 ▶

Option Volume

Detail
ℹ
Current (08/04 9:45am) 32,096
Calls: 22,236 (69%)
Puts: 9,860 (31%)
Prior (08/03) 33,189
Calls: 21,510 (65%)
Puts: 11,679 (35%)
Current vs Prior -3.29%
Calls: +3.38% (Calls)
Puts: -15.57% (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 -83.36%
Calls: -81.03%
Puts: -86.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 9:45am) $5.01M
Calls: $3.99M (80%)
Puts: $1.02M (20%)
Prior (08/03) $3.65M
Calls: $2.27M (62%)
Puts: $1.37M (38%)
Current vs Prior +37.25%
Calls: +75.50%
Puts: -26.05%
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 -83.55%
Calls: -79.09%
Puts: -91.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:45am) 0.44
Prior (08/03) 0.54
Current vs Prior -18.33%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -31.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 9:45am) 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 2.50% | 3.82%3.82% | 6.04%6.41% | 12.51%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -3.49% | -0.85%-0.86% | +0.94%-6.82% | +0.96%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -9.13% | -3.85%+31.04% | +6.73%-26.20% | -4.66%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -3.49% | -0.85%-0.86% | +0.94%-6.82% | +0.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.80% | 6.79%
Calls: 12.35% | 6.84%
Puts: 9.26% | 6.74%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior +4.25% | -4.37%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -14.07% | -35.49%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($3.99M) vs puts ($1.02M). Extreme bullish P/C ratio of 0.44 - heavy call buying (22,236 calls vs 9,860 puts). Call-heavy open interest (1,613,382 calls vs 742,299 puts) suggests bullish positioning. Rising open interest (up 132%) indicates new positions being established.

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
09:45BULLISHBULLISHBULLISH
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 415 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 1110.4010.55$10.481.4%--0.9240
$45.50Sep 189.209.35$9.271.6%--0.873.6K
$46.00Sep 118.608.75$8.681.7%--0.8844
$46.50Sep 188.358.50$8.431.8%10.842.0K
$43.50Sep 1810.9511.15$11.051.8%--0.90187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 189.209.35$9.271.6%--0.791.7K
$64.50Sep 1810.9511.15$11.051.8%--0.83275
$61.00Sep 187.958.10$8.031.9%--0.751.6K
$57.50Sep 185.255.35$5.301.9%--0.62774
$63.50Sep 1810.0510.25$10.152.0%--0.81414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 50.160.18$0.1711.8%8660.231.5K
$56.50Aug 70.180.20$0.1910.5%740.171.4K
$60.00Aug 140.170.20$0.1915.8%310.101.6K
$56.00Aug 70.260.28$0.277.4%3400.213.0K
$56.50Aug 100.250.29$0.2714.8%80.1992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%820.053.4K
$51.00Aug 70.100.12$0.1118.2%1380.101.2K
$45.00Aug 210.100.12$0.1118.2%6590.048.3K
$48.50Aug 140.140.16$0.1513.3%40.07136
$53.00Aug 50.150.18$0.1618.8%1290.22401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3510.60$10.482.4%--1.0014
$44.00Aug 59.8510.10$9.982.5%--1.0015
$45.00Aug 58.859.10$8.982.8%--1.0013
$45.50Aug 58.408.60$8.502.4%--1.0016
$46.00Aug 57.858.10$7.983.1%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.957.15$7.052.8%--1.0030
$62.00Aug 77.958.15$8.052.5%--1.0080
$63.00Aug 78.959.15$9.052.2%--1.0016
$64.00Aug 59.9510.15$10.052.0%10.99--
$60.00Aug 55.956.10$6.032.5%50.98--

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 30.2K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.280.32$0.3013.3%2.0K0.36761
$60.00Sep 181.351.42$1.395.0%1.2K0.2836.0K
$54.00Aug 50.480.53$0.519.8%1.1K0.511.9K
$54.50Aug 70.650.70$0.687.4%1.0K0.431.6K
$53.50Aug 50.760.86$0.8112.3%9220.662.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.13$1.098.3%1.6K0.25866
$52.00Aug 50.040.05$0.0520.0%1.0K0.07784
$50.00Aug 190.420.50$0.4617.4%1.0K0.17--
$45.00Aug 210.100.12$0.1118.2%6590.048.3K
$54.00Aug 50.510.56$0.549.3%5450.49844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 79.7%, max 239.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.6%48.3%239.1%--201
$44.00Aug 5Sep 18155.7%47.7%226.4%21.0K
$45.00Aug 5Sep 18140.6%46.5%202.1%--2.1K
$45.50Aug 5Sep 18133.1%46.0%189.1%--3.6K
$46.00Aug 5Sep 18125.7%45.4%176.9%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.6%48.3%239.1%242.2K
$44.00Aug 5Sep 18155.7%47.7%226.4%--3.5K
$44.50Aug 5Sep 18148.4%47.1%215.4%--1.1K
$45.00Aug 5Sep 18140.6%46.5%202.1%1311.3K
$45.50Aug 5Sep 18133.1%46.0%189.1%--912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 19.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 17$0.20$1.80$0.209.00$58.20
$58.00$61.00Aug 19$0.31$2.69$0.318.68$58.31
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Aug 17$0.15$2.85$0.1519.00$48.85
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.25$1.75$0.257.00$46.75
$51.00$50.00Aug 17$0.17$0.83$0.174.88$50.83
$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. 299 found (best R:R 12.79, avg 1.51)

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
$48.00$49.00Aug 21$0.88$0.88$0.127.33$48.88
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$56.00Aug 10$3.71$3.71$0.2912.79$56.29
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$59.00$58.00Aug 21$0.82$0.82$0.184.56$58.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 5Aug 7$0.0571.4%57.6%
$58.00Aug 5Aug 7$0.0759.2%50.8%
$50.00Aug 5Aug 7$0.0855.1%50.8%
$50.50Aug 5Aug 7$0.1056.8%48.7%
$57.50Aug 5Aug 7$0.1055.8%49.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0656.8%48.7%
$61.00Aug 7Aug 14$0.0865.8%48.6%
$63.00Aug 7Aug 21$0.0876.0%49.1%
$51.00Aug 5Aug 7$0.0949.6%47.7%
$51.50Aug 5Aug 7$0.1446.7%45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 266 found (cheapest 1.95% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.51$0.54$1.05$52.95$55.051.95%
$53.50Aug 5$0.81$0.31$1.12$52.38$54.622.08%
$54.50Aug 5$0.30$0.82$1.12$53.38$55.622.08%
$53.00Aug 5$1.15$0.16$1.31$51.69$54.312.43%
$55.00Aug 5$0.17$1.21$1.38$53.62$56.382.56%
$52.50Aug 5$1.58$0.09$1.67$50.83$54.173.09%
$55.50Aug 5$0.11$1.63$1.74$53.76$57.243.22%
$54.00Aug 7$0.91$0.89$1.80$52.20$55.803.34%
$53.50Aug 7$1.17$0.67$1.84$51.66$55.343.41%
$54.50Aug 7$0.68$1.17$1.85$52.65$56.353.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 285 found (cheapest 0.19% 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$0.06$0.05$0.11$51.89$56.11
$56.50$52.50Aug 5$0.05$0.09$0.14$52.36$56.64
$56.00$52.50Aug 5$0.06$0.09$0.15$52.35$56.15
$55.50$52.00Aug 5$0.11$0.05$0.16$51.84$55.66
$55.50$52.50Aug 5$0.11$0.09$0.20$52.30$55.70
$56.50$53.00Aug 5$0.05$0.16$0.21$52.79$56.71
$55.00$52.00Aug 5$0.17$0.05$0.22$51.78$55.22
$56.00$53.00Aug 5$0.06$0.16$0.22$52.78$56.22
$55.00$52.50Aug 5$0.17$0.09$0.26$52.24$55.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 4.56, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 17$0.82$0.184.56$50.18$52.82
51/5253/54Aug 17$0.81$0.194.26$51.19$53.81
52/5354/55Aug 17$0.78$0.223.55$52.22$54.78
53/5455/56Aug 17$0.78$0.223.55$53.22$55.78
50/5153/54Aug 17$0.73$0.272.70$50.27$53.73
52/5355/56Aug 17$0.70$0.302.33$52.30$55.70
51/5254/55Aug 17$0.67$0.332.03$51.33$54.67
54/5455/56Aug 17$0.63$0.371.70$53.87$55.63
50/5152/52Sep 4$0.63$0.371.70$50.37$52.13
53/5457/58Aug 17$0.62$0.381.63$53.38$57.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$60.00$64.00Aug 5$0.08$3.9249.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.08$0.9211.50
$52.00$53.00$54.00Aug 17$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$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. 172 found (best net $-2.01, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 12-$0.02$1.98
$58.00$60.001:2Aug 17-$0.03$1.97
$60.50$62.001:2Aug 10-$0.02$1.48
$48.50$51.001:2Aug 12-$1.07$1.43
$61.00$62.001:2Aug 5$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$2.01$1.99
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.17$1.83
$45.00$44.001:2Aug 21-$0.05$0.95
$45.00$44.001:2Aug 28-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.12%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.530.1%6.12%6.19%1134.0K
$54.50Sep 18$3.050.511.0%5.65%6.65%11903
$54.00Sep 11$2.960.530.1%5.49%5.56%--76
$55.00Sep 18$2.840.481.9%5.26%7.19%14415.5K
$54.50Sep 11$2.740.501.0%5.08%6.08%--71
$54.00Sep 4$2.680.520.1%4.97%5.04%63253
$55.50Sep 18$2.640.462.9%4.89%7.75%5709
$55.00Sep 11$2.520.481.9%4.67%6.60%2117
$54.50Sep 4$2.460.501.0%4.56%5.56%3334
$56.00Sep 18$2.440.443.8%4.52%8.30%59.7K

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 22,236
Total Puts 9,860
Put/Call Ratio 0.44
Net Difference 12,376

Prior's Put/Call Breakdown

Total Calls 21,510
Total Puts 11,679
Put/Call Ratio 0.54
Net Difference 9,831

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