Tour v490
SLV
iShares Silver Trust
$54.02 +2.96%
(8/4 09:50) ◀
|
Tuesday, August 4, 2026 (9:55am)
January 2026
|
▶ (8/4 10:00)
◀ 8/4 09:55 ▶

Option Volume

Detail
ℹ
Current (08/04 9:55am) 47,330
Calls: 35,559 (75%)
Puts: 11,771 (25%)
Prior (08/03) 38,974
Calls: 25,439 (65%)
Puts: 13,535 (35%)
Current vs Prior +21.44%
Calls: +39.78% (Calls)
Puts: -13.03% (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 -75.47%
Calls: -69.66%
Puts: -84.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 9:55am) $7.02M
Calls: $5.80M (83%)
Puts: $1.22M (17%)
Prior (08/03) $5.00M
Calls: $3.44M (69%)
Puts: $1.56M (31%)
Current vs Prior +40.51%
Calls: +68.68%
Puts: -21.81%
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 -76.93%
Calls: -69.58%
Puts: -89.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:55am) 0.33
Prior (08/03) 0.53
Current vs Prior -37.78%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -48.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 9:55am) 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 2.44% | 3.79%3.79% | 6.00%6.42% | 12.55%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -5.74% | -1.45%-1.45% | +0.21%-6.65% | +1.30%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -11.25% | -4.42%+30.27% | +5.96%-26.07% | -4.35%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -5.74% | -1.45%-1.45% | +0.21%-6.65% | +1.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.62% | 6.37%
Calls: 3.70% | 6.59%
Puts: 11.54% | 6.14%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -26.45% | -10.28%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -39.37% | -39.48%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($5.80M) vs puts ($1.22M). Extreme bullish P/C ratio of 0.33 - heavy call buying (35,559 calls vs 11,771 puts). P/C ratio dropping 38% - 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
09:55BULLISHBULLISHBULLISH
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 444 of results (avg 4.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.411.42$1.420.7%1.5K0.2836.0K
$43.50Aug 1210.5010.65$10.581.4%1051.00--
$43.50Aug 510.4510.60$10.521.4%--0.9914
$54.00Sep 183.353.40$3.381.5%1600.534.0K
$44.00Aug 1210.0010.15$10.071.5%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1810.9511.10$11.021.4%--0.83275
$64.00Sep 1810.5010.65$10.581.4%10.82840
$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%90.803.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.07$0.0714.3%3010.10477
$60.00Aug 100.060.07$0.0714.3%2720.05308
$58.00Aug 70.080.09$0.0911.1%140.07533
$57.50Aug 70.100.11$0.119.1%2.5K0.09660
$55.50Aug 50.110.13$0.1216.7%4530.16345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%840.053.4K
$50.50Aug 70.070.08$0.0812.5%60.07483
$52.50Aug 50.080.09$0.0911.1%3220.121.2K
$51.00Aug 70.100.11$0.119.1%1570.091.2K
$45.00Aug 210.110.12$0.128.3%7010.048.3K

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
$43.50Aug 1210.5010.65$10.581.4%1051.00--
$44.00Aug 1210.0010.15$10.071.5%--1.0019
$45.00Aug 129.009.20$9.102.2%--1.0020
$46.00Aug 128.008.20$8.102.5%--1.0032
$47.00Aug 127.007.20$7.102.8%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 55.906.10$6.003.3%51.00--
$64.00Aug 59.9010.05$9.981.5%11.00--
$61.00Aug 76.907.10$7.002.9%--1.0030
$62.00Aug 77.908.10$8.002.5%21.0080
$63.00Aug 78.909.10$9.002.2%--1.0016

Most actively traded options today. High liquidity = easy entry/exit. 464 active (total vol 44.7K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.240.26$0.258.0%2.9K0.203.0K
$57.50Aug 70.100.11$0.119.1%2.5K0.09660
$54.50Aug 50.310.34$0.339.1%2.4K0.36761
$60.00Sep 181.411.42$1.420.7%1.5K0.2836.0K
$54.00Aug 50.530.55$0.543.7%1.4K0.511.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.031.08$1.064.7%1.7K0.25866
$52.00Aug 50.040.05$0.0520.0%1.1K0.07784
$50.00Aug 190.410.48$0.4415.9%1.0K0.17--
$54.00Aug 50.490.53$0.517.8%7590.49844
$45.00Aug 210.110.12$0.128.3%7010.048.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 65.7%, max 241.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18164.2%48.2%241.0%--201
$44.00Aug 5Sep 18156.3%47.8%227.1%21.0K
$45.00Aug 5Sep 18129.2%46.6%177.0%--2.1K
$46.00Aug 5Sep 18115.4%45.6%153.1%--2.2K
$45.50Aug 5Sep 18112.7%46.1%144.4%--3.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18164.2%48.2%241.0%302.2K
$44.00Aug 5Sep 18156.3%47.8%227.1%--3.5K
$44.50Aug 5Sep 18148.9%47.0%217.0%11.1K
$45.00Aug 5Sep 18129.2%46.6%177.0%3111.3K
$46.00Aug 5Sep 18115.4%45.6%153.1%54991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 19.00, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 17$0.20$1.80$0.209.00$58.20
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$58.00$60.00Aug 19$0.23$1.77$0.237.70$58.23
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$46.00Aug 17$0.15$2.85$0.1519.00$48.85
$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
$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. 302 found (best R:R 11.50, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.84$1.84$0.1611.50$46.84
$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
$48.00$52.00Aug 17$3.40$3.40$0.605.67$51.40
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$58.00$56.00Aug 10$1.77$1.77$0.237.70$56.23
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$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. 42 found (avg debit $0.24, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0759.1%51.0%
$59.50Aug 5Aug 10$0.0766.7%45.6%
$50.50Aug 5Aug 7$0.0857.1%48.6%
$57.50Aug 5Aug 7$0.0952.9%48.7%
$51.00Aug 5Aug 7$0.1049.9%47.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0657.1%48.7%
$61.00Aug 7Aug 14$0.0866.0%48.7%
$51.00Aug 5Aug 7$0.0949.9%47.0%
$63.00Aug 7Aug 21$0.1071.2%49.0%
$51.50Aug 5Aug 7$0.1247.0%45.1%

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$0.33$0.78$1.11$53.39$55.612.05%
$53.50Aug 5$0.84$0.31$1.15$52.35$54.652.13%
$53.00Aug 5$1.17$0.18$1.35$51.65$54.352.50%
$55.00Aug 5$0.20$1.15$1.35$53.65$56.352.50%
$52.50Aug 5$1.60$0.09$1.69$50.81$54.193.13%
$55.50Aug 5$0.12$1.59$1.71$53.79$57.213.17%
$54.00Aug 7$0.91$0.86$1.77$52.23$55.773.28%
$53.50Aug 7$1.17$0.64$1.81$51.69$55.313.35%
$54.50Aug 7$0.69$1.14$1.83$52.67$56.333.39%

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$0.07$0.05$0.12$51.88$56.12
$56.50$52.50Aug 5$0.05$0.09$0.14$52.36$56.64
$56.00$52.50Aug 5$0.07$0.09$0.16$52.34$56.16
$55.50$52.00Aug 5$0.12$0.05$0.17$51.83$55.67
$55.50$52.50Aug 5$0.12$0.09$0.21$52.29$55.71
$56.50$53.00Aug 5$0.05$0.18$0.23$52.77$56.73
$55.00$52.00Aug 5$0.20$0.05$0.25$51.75$55.25
$56.00$53.00Aug 5$0.07$0.18$0.25$52.75$56.25
$55.00$52.50Aug 5$0.20$0.09$0.29$52.21$55.29

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$0.70$0.302.33$50.30$53.70
51/5254/55Aug 17$0.70$0.302.33$51.30$54.70
53/5457/58Aug 17$0.62$0.381.63$53.38$57.62
50/5154/55Aug 17$0.61$0.391.56$50.39$54.61
53/5455/56Aug 17$0.61$0.391.56$53.39$55.61
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. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
$55.50$56.00$56.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$58.00$60.00$62.00Aug 10$0.10$1.9019.00
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.13$1.8714.38
$60.00$61.00$62.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.01, 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
$61.00$63.001:2Aug 19-$0.04$1.96
$58.00$60.001:2Aug 19-$0.08$1.92
$48.50$51.001:2Aug 12-$1.11$1.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Aug 17-$0.01$1.99
$64.00$60.001:2Aug 5-$2.02$1.98
$47.00$45.001:2Sep 11-$0.19$1.81
$58.00$56.001:2Aug 10-$0.56$1.44
$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. 147 found (best yield 5.74%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.100.510.9%5.74%6.63%17903
$55.00Sep 18$2.880.481.8%5.33%7.15%85115.5K
$54.50Sep 11$2.760.500.9%5.11%6.00%--71
$55.50Sep 18$2.680.462.7%4.96%7.70%5709
$55.00Sep 11$2.550.481.8%4.72%6.53%12117
$54.50Sep 4$2.480.500.9%4.59%5.48%3334
$56.00Sep 18$2.480.443.7%4.59%8.26%199.7K
$55.50Sep 11$2.350.452.7%4.35%7.09%--52
$56.50Sep 18$2.300.424.6%4.26%8.85%7803
$55.00Sep 4$2.270.471.8%4.20%6.02%17144

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 35,559
Total Puts 11,771
Put/Call Ratio 0.33
Net Difference 23,788

Prior's Put/Call Breakdown

Total Calls 25,439
Total Puts 13,535
Put/Call Ratio 0.53
Net Difference 11,904

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