Tour v490
SLV
iShares Silver Trust
$54.04 +3.01%
(8/4 09:45) ◀
|
Tuesday, August 4, 2026 (9:50am)
January 2026
|
▶ (8/4 09:55)
◀ 8/4 09:50 ▶

Option Volume

Detail
ℹ
Current (08/04 9:50am) 41,295
Calls: 30,548 (74%)
Puts: 10,747 (26%)
Prior (08/03) 36,160
Calls: 23,251 (64%)
Puts: 12,909 (36%)
Current vs Prior +14.20%
Calls: +31.38% (Calls)
Puts: -16.75% (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 -78.60%
Calls: -73.93%
Puts: -85.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 9:50am) $5.90M
Calls: $4.81M (81%)
Puts: $1.10M (19%)
Prior (08/03) $4.29M
Calls: $2.75M (64%)
Puts: $1.54M (36%)
Current vs Prior +37.65%
Calls: +74.56%
Puts: -28.56%
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 -80.60%
Calls: -74.80%
Puts: -90.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:50am) 0.35
Prior (08/03) 0.56
Current vs Prior -36.63%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -45.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 9:50am) 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 2.48% | 3.83%3.83% | 6.01%6.44% | 12.51%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -4.35% | -0.52%-0.52% | +0.48%-6.42% | +0.96%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -9.94% | -3.53%+31.49% | +6.25%-25.89% | -4.66%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -4.35% | -0.52%-0.52% | +0.48%-6.42% | +0.96%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.60% | 5.76%
Calls: 3.70% | 5.38%
Puts: 7.50% | 6.14%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -45.95% | -18.87%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -55.44% | -45.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.81M) vs puts ($1.10M). Extreme bullish P/C ratio of 0.35 - heavy call buying (30,548 calls vs 10,747 puts). P/C ratio dropping 37% - 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
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 452 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.0511.20$11.131.3%--0.91187
$44.00Sep 1110.4510.60$10.521.4%--0.9040
$54.00Sep 183.353.40$3.381.5%1200.534.0K
$45.00Sep 189.709.85$9.771.5%--0.882.1K
$45.50Sep 189.259.40$9.321.6%--0.873.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1810.9511.10$11.021.4%--0.82275
$64.00Sep 1810.5010.65$10.581.4%10.81840
$63.50Sep 1810.0510.20$10.131.5%--0.81414
$64.00Aug 59.9010.05$9.981.5%11.00--
$63.00Sep 189.609.75$9.681.5%80.803.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.07$0.0714.3%2440.10477
$59.00Aug 70.060.07$0.0714.3%50.051.6K
$58.00Aug 70.080.09$0.0911.1%140.07533
$55.50Aug 50.100.12$0.1118.2%4330.15345
$57.50Aug 70.100.11$0.119.1%2.5K0.09660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%820.053.4K
$50.50Aug 70.070.08$0.0812.5%60.07483
$52.50Aug 50.080.09$0.0911.1%2080.121.2K
$51.00Aug 70.100.11$0.119.1%1560.091.2K
$45.00Aug 210.100.12$0.1118.2%6590.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 108.959.15$9.052.2%--1.0019
$46.00Aug 108.008.15$8.071.9%--1.0011
$47.00Aug 107.007.20$7.102.8%--1.0025
$44.00Aug 1410.0010.20$10.102.0%--1.0017
$45.00Aug 149.059.20$9.131.6%--1.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 55.906.05$5.982.5%51.00--
$64.00Aug 59.9010.05$9.981.5%11.00--
$61.00Aug 76.907.10$7.002.9%--1.0030
$62.00Aug 77.908.05$7.981.9%21.0080
$63.00Aug 78.909.05$8.981.7%--1.0016

Most actively traded options today. High liquidity = easy entry/exit. 440 active (total vol 39.0K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.250.27$0.267.7%2.9K0.213.0K
$57.50Aug 70.100.11$0.119.1%2.5K0.09660
$54.50Aug 50.310.33$0.326.3%2.2K0.36761
$54.00Aug 50.530.55$0.543.7%1.3K0.521.9K
$60.00Sep 181.371.43$1.404.3%1.2K0.2836.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.031.11$1.077.5%1.7K0.25866
$52.00Aug 50.040.05$0.0520.0%1.0K0.07784
$50.00Aug 190.410.49$0.4517.8%1.0K0.17--
$54.00Aug 50.490.52$0.515.9%6670.48844
$45.00Aug 210.100.12$0.1118.2%6590.048.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 65.5%, max 226.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18158.4%48.5%226.9%--201
$44.00Aug 5Sep 18150.6%47.9%214.1%21.0K
$46.00Aug 5Sep 18121.5%45.8%165.3%--2.2K
$45.50Aug 5Sep 18122.3%46.4%163.5%--3.6K
$45.00Aug 5Sep 18119.3%46.8%154.9%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18158.4%48.5%226.9%242.2K
$44.00Aug 5Sep 18150.6%47.9%214.1%--3.5K
$44.50Aug 5Sep 18125.8%47.4%165.3%--1.1K
$46.00Aug 5Sep 18121.5%45.8%165.3%54991
$45.50Aug 5Sep 18122.3%46.4%163.5%--912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 19.00, avg 2.12)

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$0.30$2.70$0.309.00$58.30
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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$0.24$1.76$0.247.33$46.76
$51.00$50.00Aug 17$0.17$0.83$0.174.88$50.83
$49.00$48.00Sep 11$0.19$0.81$0.194.26$48.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 302 found (best R:R 14.38, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.87$1.87$0.1314.38$46.87
$48.50$51.00Aug 12$2.27$2.27$0.239.87$50.77
$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
$63.00$61.00Aug 28$1.83$1.83$0.1710.76$61.17
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$58.00$56.00Aug 10$1.75$1.75$0.257.00$56.25
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 5Aug 7$0.0661.3%57.0%
$58.00Aug 5Aug 7$0.0758.9%51.0%
$59.50Aug 5Aug 10$0.0766.5%45.6%
$50.00Aug 5Aug 7$0.0855.5%50.6%
$57.50Aug 5Aug 7$0.0952.7%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0657.3%48.6%
$61.00Aug 7Aug 14$0.0866.0%48.6%
$51.00Aug 5Aug 7$0.0950.0%46.9%
$63.00Aug 7Aug 21$0.1271.2%49.2%
$51.50Aug 5Aug 7$0.1347.2%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 269 found (cheapest 1.94% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.54$0.51$1.05$52.95$55.051.94%
$54.50Aug 5$0.32$0.80$1.12$53.38$55.622.07%
$53.50Aug 5$0.83$0.30$1.13$52.37$54.632.09%
$55.00Aug 5$0.19$1.15$1.34$53.66$56.342.48%
$53.00Aug 5$1.20$0.17$1.37$51.63$54.372.54%
$52.50Aug 5$1.60$0.09$1.69$50.81$54.193.13%
$55.50Aug 5$0.11$1.59$1.70$53.80$57.203.15%
$54.00Aug 7$0.93$0.88$1.81$52.19$55.813.35%
$54.50Aug 7$0.68$1.14$1.82$52.68$56.323.37%
$53.50Aug 7$1.18$0.65$1.83$51.67$55.333.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 285 found (cheapest 0.17% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Aug 5$0.04$0.05$0.09$51.91$56.59
$56.00$52.00Aug 5$0.07$0.05$0.12$51.88$56.12
$56.50$52.50Aug 5$0.04$0.09$0.13$52.37$56.63
$55.50$52.00Aug 5$0.11$0.05$0.16$51.84$55.66
$56.00$52.50Aug 5$0.07$0.09$0.16$52.34$56.16
$55.50$52.50Aug 5$0.11$0.09$0.20$52.30$55.70
$56.50$53.00Aug 5$0.04$0.17$0.21$52.79$56.71
$55.00$52.00Aug 5$0.19$0.05$0.24$51.76$55.24
$56.00$53.00Aug 5$0.07$0.17$0.24$52.76$56.24
$55.00$52.50Aug 5$0.19$0.09$0.28$52.22$55.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 4.88, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 17$0.83$0.174.88$50.17$52.83
52/5354/55Aug 17$0.80$0.204.00$52.20$54.80
51/5253/54Aug 17$0.79$0.213.76$51.21$53.79
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$0.69$0.312.23$51.31$54.69
50/5154/55Aug 17$0.62$0.381.63$50.38$54.62
53/5455/56Aug 17$0.62$0.381.63$53.38$55.62
53/5457/58Aug 17$0.62$0.381.63$53.38$57.62
53/5456/56Aug 17$0.60$0.401.50$53.40$56.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 65.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$60.00$64.00Aug 5$0.06$3.9465.67
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Sep 11$0.06$0.9415.67

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 $-1.98, 164 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
$48.50$51.001:2Aug 12-$1.11$1.39
$63.00$64.001:2Aug 7$0.00$1.00
$58.00$59.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.98$2.02
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.18$1.82
$58.00$56.001:2Aug 10-$0.58$1.42
$45.00$44.001:2Aug 21-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.74%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.100.510.8%5.74%6.59%13903
$55.00Sep 18$2.880.481.8%5.33%7.11%14615.5K
$54.50Sep 11$2.760.500.8%5.11%5.96%--71
$55.50Sep 18$2.670.462.7%4.94%7.64%5709
$55.00Sep 11$2.540.481.8%4.70%6.48%12117
$54.50Sep 4$2.480.500.8%4.59%5.44%3334
$56.00Sep 18$2.470.443.6%4.57%8.20%69.7K
$55.50Sep 11$2.340.452.7%4.33%7.03%--52
$56.50Sep 18$2.300.424.5%4.26%8.81%2803
$55.00Sep 4$2.270.471.8%4.20%5.98%16144

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 30,548
Total Puts 10,747
Put/Call Ratio 0.35
Net Difference 19,801

Prior's Put/Call Breakdown

Total Calls 23,251
Total Puts 12,909
Put/Call Ratio 0.56
Net Difference 10,342

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