Tour v490
SLV
iShares Silver Trust
$53.95 +2.83%
(8/4 09:55) ◀
|
Tuesday, August 4, 2026 (10:00am)
January 2026
|
▶ (8/4 10:05)
◀ 8/4 10:00 ▶

Option Volume

Detail
ℹ
Current (08/04 10:00am) 50,188
Calls: 37,543 (75%)
Puts: 12,645 (25%)
Prior (08/03) 43,983
Calls: 28,892 (66%)
Puts: 15,091 (34%)
Current vs Prior +14.11%
Calls: +29.94% (Calls)
Puts: -16.21% (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 -73.99%
Calls: -67.96%
Puts: -83.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 10:00am) $7.66M
Calls: $6.35M (83%)
Puts: $1.31M (17%)
Prior (08/03) $5.79M
Calls: $4.14M (71%)
Puts: $1.65M (29%)
Current vs Prior +32.31%
Calls: +53.37%
Puts: -20.45%
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 -74.81%
Calls: -66.72%
Puts: -88.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 10:00am) 0.34
Prior (08/03) 0.52
Current vs Prior -35.52%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -47.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 10:00am) 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 2.45% | 3.80%3.80% | 5.99%6.39% | 12.47%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -5.62% | -1.32%-1.32% | +0.03%-7.07% | +0.68%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -11.13% | -4.30%+30.43% | +5.77%-26.40% | -4.93%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -5.62% | -1.32%-1.32% | +0.03%-7.07% | +0.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.83% | 6.94%
Calls: 6.41% | 6.09%
Puts: 9.26% | 7.78%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -24.42% | -2.25%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -37.70% | -34.07%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($6.35M) vs puts ($1.31M). Extreme bullish P/C ratio of 0.34 - heavy call buying (37,543 calls vs 12,645 puts). P/C ratio dropping 36% - 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
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 403 of results (avg 5.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 140.870.88$0.881.1%1590.35557
$55.00Aug 70.460.47$0.472.1%1.1K0.335.4K
$45.50Sep 189.159.35$9.252.2%--0.863.6K
$46.00Sep 118.558.75$8.652.3%--0.8744
$44.00Sep 1810.4510.70$10.582.4%20.891.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Sep 1810.1010.30$10.202.0%--0.81414
$62.50Sep 189.209.40$9.302.2%--0.791.7K
$64.50Sep 1810.9511.20$11.082.3%100.83275
$64.00Sep 1810.5010.75$10.632.4%20.82840
$63.00Sep 189.609.85$9.732.6%130.803.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 124 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1280.051.6K
$56.00Aug 50.060.07$0.0714.3%3040.09477
$55.50Aug 50.100.12$0.1118.2%4610.14345
$57.00Aug 70.110.13$0.1216.7%3970.114.6K
$56.50Aug 70.160.18$0.1711.8%790.151.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 70.110.13$0.1216.7%1610.101.2K
$45.00Aug 210.110.13$0.1216.7%7010.058.3K
$51.50Aug 70.150.17$0.1612.5%820.13402
$53.00Aug 50.160.18$0.1711.8%4130.23401
$49.00Aug 140.180.20$0.1910.5%480.109.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3510.60$10.482.4%121.0014
$44.00Aug 59.8510.10$9.982.5%--1.0015
$45.00Aug 58.859.10$8.982.8%--1.0013
$45.50Aug 58.358.60$8.482.9%--1.0016
$46.00Aug 57.858.10$7.983.1%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.957.20$7.083.5%--1.0030
$62.00Aug 77.958.20$8.073.1%21.0080
$63.00Aug 78.959.40$9.184.9%--1.0016
$64.00Aug 59.9510.40$10.184.4%10.99--
$60.00Aug 55.956.15$6.053.3%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 47.3K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.220.25$0.2412.5%2.9K0.193.0K
$57.50Aug 70.080.10$0.0922.2%2.5K0.09660
$54.50Aug 50.280.32$0.3013.3%2.5K0.34761
$60.00Sep 181.331.40$1.375.1%1.7K0.2836.0K
$54.00Aug 50.480.50$0.494.1%1.4K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.031.08$1.064.7%1.7K0.25866
$52.00Aug 50.040.05$0.0520.0%1.1K0.08784
$50.00Aug 190.400.50$0.4522.2%1.0K0.18--
$54.00Aug 50.510.56$0.549.3%8160.52844
$45.00Aug 210.110.13$0.1216.7%7010.058.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 67 strikes (avg 71.6%, max 228.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18157.6%48.0%228.1%12201
$44.00Aug 5Sep 18149.8%47.7%214.3%21.0K
$45.50Aug 5Sep 18121.5%46.1%163.5%--3.6K
$45.00Aug 5Sep 18118.5%46.8%153.5%--2.1K
$46.00Aug 5Sep 18114.6%45.6%151.6%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18157.6%48.0%228.1%302.2K
$44.00Aug 5Sep 18149.8%47.7%214.3%--3.5K
$44.50Aug 5Sep 18142.5%47.0%203.3%11.1K
$45.50Aug 5Sep 18121.5%46.1%163.5%100912
$45.00Aug 5Sep 18118.5%46.8%153.5%3211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 17.75, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 19$0.21$1.79$0.218.52$58.21
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$58.00$59.00Aug 17$0.12$0.88$0.127.33$58.12
$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$0.16$2.84$0.1617.75$48.84
$47.00$46.00Sep 4$0.13$0.87$0.136.69$46.87
$47.00$45.00Sep 11$0.29$1.71$0.295.90$46.71
$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. 308 found (best R:R 15.67, avg 1.53)

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$2.25$2.25$0.259.00$50.75
$48.00$49.00Aug 21$0.87$0.87$0.136.69$48.87
$44.00$45.00Aug 28$0.85$0.85$0.155.67$44.85
$48.00$52.00Aug 17$3.38$3.38$0.625.45$51.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.88$1.88$0.1215.67$58.12
$63.00$60.00Sep 4$2.75$2.75$0.2511.00$60.25
$58.00$56.00Aug 10$1.82$1.82$0.1810.11$56.18
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$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. 45 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0563.6%51.2%
$49.00Aug 5Aug 7$0.0667.2%54.1%
$49.50Aug 5Aug 7$0.0660.8%52.0%
$50.00Aug 5Aug 7$0.0659.4%51.7%
$50.50Aug 5Aug 7$0.0756.1%49.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0756.1%49.4%
$58.00Aug 7Aug 10$0.0751.2%41.6%
$61.00Aug 7Aug 14$0.0766.7%49.1%
$51.00Aug 5Aug 7$0.1048.8%47.4%
$62.00Aug 7Aug 10$0.1170.2%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 272 found (cheapest 1.91% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.49$0.54$1.03$52.97$55.031.91%
$53.50Aug 5$0.78$0.31$1.09$52.41$54.592.02%
$54.50Aug 5$0.30$0.85$1.15$53.35$55.652.13%
$53.00Aug 5$1.13$0.17$1.30$51.70$54.302.41%
$55.00Aug 5$0.19$1.22$1.41$53.59$56.412.61%
$52.50Aug 5$1.55$0.08$1.63$50.87$54.133.02%
$55.50Aug 5$0.11$1.65$1.76$53.74$57.263.26%
$54.00Aug 7$0.88$0.90$1.78$52.22$55.783.30%
$53.50Aug 7$1.15$0.67$1.82$51.68$55.323.37%
$54.50Aug 7$0.65$1.18$1.83$52.67$56.333.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.22% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.07$0.05$0.12$51.88$56.12
$56.00$52.50Aug 5$0.07$0.08$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$0.08$0.19$52.31$55.69
$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$0.08$0.27$52.23$55.27
$55.50$53.00Aug 5$0.11$0.17$0.28$52.72$55.78
$54.50$52.00Aug 5$0.30$0.05$0.35$51.65$54.85
$55.00$53.00Aug 5$0.19$0.17$0.36$52.64$55.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 4.56, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 17$0.82$0.184.56$50.18$52.82
51/5253/54Aug 17$0.80$0.204.00$51.20$53.80
50/5051/52Sep 4$0.40$0.104.00$49.60$51.40
52/5354/55Aug 17$0.78$0.223.55$52.22$54.78
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
50/5153/54Aug 17$0.72$0.282.57$50.28$53.72
51/5254/55Aug 17$0.67$0.332.03$51.33$54.67
53/5455/56Aug 17$0.64$0.361.78$53.36$55.64
53/5457/58Aug 17$0.62$0.381.63$53.38$57.62
50/5152/52Sep 4$0.62$0.381.63$50.38$52.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 17$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 11$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.08$0.9211.50
$54.00$54.50$55.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.06$1.9432.33
$56.00$60.00$64.00Aug 5$0.18$3.8221.22
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$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. 175 found (best net $-1.92, 168 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 12-$0.02$1.98
$61.00$63.001:2Aug 19-$0.04$1.96
$58.00$60.001:2Aug 19-$0.09$1.91
$48.50$51.001:2Aug 12-$1.08$1.42
$63.00$64.001:2Aug 5$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.92$2.08
$46.00$44.001:2Aug 17-$0.02$1.98
$47.00$45.001:2Sep 11-$0.14$1.86
$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. 159 found (best yield 6.02%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.530.1%6.02%6.12%1774.0K
$54.50Sep 18$3.000.501.0%5.56%6.58%18903
$54.00Sep 11$2.950.520.1%5.47%5.56%276
$55.00Sep 18$2.830.481.9%5.25%7.19%87515.5K
$54.00Sep 4$2.670.520.1%4.95%5.04%102253
$55.50Sep 18$2.630.462.9%4.87%7.75%5709
$54.50Sep 11$2.610.501.0%4.84%5.86%271
$55.00Sep 11$2.510.471.9%4.65%6.60%12117
$54.50Sep 4$2.440.491.0%4.52%5.54%39334
$56.00Sep 18$2.440.433.8%4.52%8.32%219.7K

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 37,543
Total Puts 12,645
Put/Call Ratio 0.34
Net Difference 24,898

Prior's Put/Call Breakdown

Total Calls 28,892
Total Puts 15,091
Put/Call Ratio 0.52
Net Difference 13,801

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