Tour v490
SLV
iShares Silver Trust
$54.01 +2.95%
(8/4 11:50) ◀
|
Tuesday, August 4, 2026 (11:55am)
January 2026
|
▶ (8/4 12:00)
◀ 8/4 11:55 ▶

Option Volume

Detail
ℹ
Current (08/04 11:55am) 125,393
Calls: 95,462 (76%)
Puts: 29,931 (24%)
Prior (08/03) 111,548
Calls: 66,041 (59%)
Puts: 45,507 (41%)
Current vs Prior +12.41%
Calls: +44.55% (Calls)
Puts: -34.23% (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 -35.01%
Calls: -18.54%
Puts: -60.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 11:55am) $20.65M
Calls: $18.16M (88%)
Puts: $2.49M (12%)
Prior (08/03) $21.27M
Calls: $13.92M (65%)
Puts: $7.35M (35%)
Current vs Prior -2.91%
Calls: +30.50%
Puts: -66.13%
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 -32.14%
Calls: -4.82%
Puts: -78.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 11:55am) 0.31
Prior (08/03) 0.69
Current vs Prior -54.50%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -51.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 11:55am) 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 2.35% | 3.68%3.68% | 5.89%6.31% | 12.50%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -9.30% | -4.31%-4.31% | -1.63%-8.25% | +0.87%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -14.59% | -7.20%+26.48% | +4.02%-27.34% | -4.75%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -9.30% | -4.31%-4.31% | -1.63%-8.25% | +0.87%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.84% | 5.42%
Calls: 2.00% | 4.60%
Puts: 11.69% | 6.25%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -33.98% | -23.66%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -45.58% | -48.51%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($18.16M) vs puts ($2.49M). Extreme bullish P/C ratio of 0.31 - heavy call buying (95,462 calls vs 29,931 puts). P/C ratio dropping 54% - 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
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 477 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 214.604.65$4.631.1%1570.8121.0K
$43.50Sep 1811.0011.15$11.081.4%360.90187
$44.00Sep 1810.5510.70$10.631.4%380.891.0K
$44.50Sep 1810.1010.25$10.181.5%360.89379
$45.00Sep 189.659.80$9.731.5%380.882.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 289.209.30$9.251.1%10.8932
$55.00Sep 183.653.70$3.681.4%350.5221.8K
$64.50Sep 1810.9511.10$11.021.4%100.83275
$64.00Sep 1810.5010.65$10.581.4%20.82840
$63.50Sep 1810.0510.20$10.131.5%--0.81414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1750.051.6K
$58.00Aug 70.070.08$0.0812.5%850.07533
$57.50Aug 70.080.09$0.0911.1%2.6K0.08660
$57.00Aug 70.110.12$0.128.3%5240.114.6K
$61.00Aug 140.120.14$0.1315.4%1380.077.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1450.053.4K
$44.00Aug 210.070.08$0.0812.5%260.03181
$51.00Aug 70.090.10$0.1010.0%2490.091.2K
$45.00Aug 210.100.11$0.119.1%7730.048.3K
$53.00Aug 50.130.15$0.1414.3%1.6K0.20401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.4010.60$10.501.9%181.0014
$44.00Aug 59.9010.10$10.002.0%101.0015
$44.50Aug 59.409.60$9.502.1%101.004
$45.00Aug 58.909.10$9.002.2%61.0013
$45.50Aug 58.408.60$8.502.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.9010.10$10.002.0%100.99--
$60.00Aug 55.906.10$6.003.3%100.99--
$63.00Aug 78.909.10$9.002.2%40.9916
$62.00Aug 77.908.10$8.002.5%70.9880
$57.50Aug 53.403.60$3.505.7%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 113.5K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.360.40$0.3810.5%9.7K0.1580.0K
$55.00Aug 211.471.53$1.504.0%4.2K0.4432.2K
$60.00Sep 181.371.42$1.403.6%4.0K0.2836.0K
$54.50Aug 50.290.30$0.303.3%3.5K0.35761
$56.00Aug 70.200.23$0.2213.6%3.4K0.193.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.130.15$0.1414.3%1.9K0.12402
$53.50Aug 50.260.29$0.2810.7%1.8K0.34132
$50.00Sep 41.001.09$1.058.6%1.7K0.25866
$53.00Aug 50.130.15$0.1414.3%1.6K0.20401
$54.00Aug 50.470.51$0.498.2%1.5K0.49844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 82.8%, max 242.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.8%47.9%242.1%54201
$44.50Aug 5Sep 18148.2%46.7%217.1%46383
$45.00Aug 5Sep 18133.5%46.3%188.5%442.1K
$44.00Aug 5Sep 18136.9%47.5%188.1%481.0K
$46.00Aug 5Sep 18119.3%45.2%164.1%382.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.8%47.9%242.1%562.2K
$44.50Aug 5Sep 18148.2%46.7%217.1%21.1K
$45.00Aug 5Sep 18133.5%46.3%188.5%11211.3K
$44.00Aug 5Sep 18136.9%47.5%188.1%183.5K
$46.00Aug 5Sep 18119.3%45.2%164.1%117991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$58.00$60.00Aug 19$0.24$1.76$0.247.33$58.24
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.22$1.78$0.228.09$49.78
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$49.00$48.00Sep 11$0.19$0.81$0.194.26$48.81
$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. 312 found (best R:R 14.38, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.87$1.87$0.1314.38$46.87
$49.00$51.00Aug 12$1.82$1.82$0.1810.11$50.82
$45.00$46.00Sep 11$0.89$0.89$0.118.09$45.89
$45.00$52.00Aug 19$6.16$6.16$0.847.33$51.16
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$58.00$56.00Aug 10$1.78$1.78$0.228.09$56.22
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Aug 5Aug 7$0.05163.8%87.7%
$44.00Aug 5Aug 7$0.05136.9%83.5%
$45.00Aug 5Aug 7$0.05133.5%75.2%
$45.50Aug 5Aug 7$0.05116.5%71.1%
$46.00Aug 5Aug 7$0.05119.3%67.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0558.9%48.3%
$51.00Aug 5Aug 7$0.0851.4%46.1%
$57.00Aug 5Aug 7$0.0848.8%45.5%
$61.00Aug 7Aug 14$0.0866.9%48.1%
$63.00Aug 7Aug 21$0.1072.2%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 293 found (cheapest 1.83% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.50$0.49$0.99$53.01$54.991.83%
$53.50Aug 5$0.78$0.28$1.06$52.44$54.561.96%
$54.50Aug 5$0.30$0.77$1.07$53.43$55.571.98%
$53.00Aug 5$1.16$0.14$1.30$51.70$54.302.41%
$55.00Aug 5$0.17$1.15$1.32$53.68$56.322.44%
$52.50Aug 5$1.59$0.07$1.66$50.84$54.163.07%
$55.50Aug 5$0.09$1.58$1.67$53.83$57.173.09%
$54.00Aug 7$0.87$0.84$1.71$52.29$55.713.17%
$54.50Aug 7$0.64$1.12$1.76$52.74$56.263.26%
$53.50Aug 7$1.14$0.63$1.77$51.73$55.273.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.05$0.04$0.09$51.91$56.09
$56.00$52.50Aug 5$0.05$0.07$0.12$52.38$56.12
$55.50$52.00Aug 5$0.09$0.04$0.13$51.87$55.63
$55.50$52.50Aug 5$0.09$0.07$0.16$52.34$55.66
$56.00$53.00Aug 5$0.05$0.14$0.19$52.81$56.19
$55.00$52.00Aug 5$0.17$0.04$0.21$51.79$55.21
$55.50$53.00Aug 5$0.09$0.14$0.23$52.77$55.73
$55.00$52.50Aug 5$0.17$0.07$0.24$52.26$55.24
$55.00$53.00Aug 5$0.17$0.14$0.31$52.69$55.31
$56.00$53.50Aug 5$0.05$0.28$0.33$53.17$56.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 3.76, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
50/5153/54Aug 17$0.39$0.113.55$50.61$53.39
52/5254/54Aug 17$0.39$0.113.55$52.11$54.39
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
55/5656/57Aug 17$0.78$0.223.55$55.22$57.28
50/5152/53Aug 17$0.76$0.243.17$50.24$52.76
52/5355/56Aug 17$0.37$0.132.85$52.63$55.37
54/5456/57Aug 17$0.37$0.132.85$54.13$56.87
52/5254/55Aug 17$0.36$0.142.57$52.14$54.86
48/5052/54Aug 19$1.42$0.582.45$48.58$53.42

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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
$52.50$53.00$53.50Aug 5$0.05$0.459.00
$53.00$53.50$54.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.15$1.8512.33
$60.00$61.00$62.00Aug 21$0.08$0.9211.50
$55.00$56.00$57.00Aug 12$0.09$0.9110.11
$56.00$57.50$59.00Aug 17$0.14$1.369.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-2.00, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Aug 19-$0.05$1.95
$61.00$63.001:2Aug 19-$0.06$1.94
$52.00$54.001:2Aug 19-$0.57$1.43
$61.00$62.001:2Aug 5$0.00$1.00
$62.00$63.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$2.00$2.00
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.18$1.82
$55.00$53.001:2Aug 19-$0.23$1.77
$60.00$57.501:2Aug 5-$1.00$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.65%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.050.510.9%5.65%6.55%76903
$55.00Sep 18$2.870.481.8%5.31%7.15%1.1K15.5K
$54.50Sep 11$2.750.500.9%5.09%6.00%6171
$55.50Sep 18$2.660.462.8%4.93%7.68%55709
$55.00Sep 11$2.530.481.8%4.68%6.52%139117
$56.00Sep 18$2.470.443.7%4.57%8.26%999.7K
$54.50Sep 4$2.460.500.9%4.55%5.46%68334
$55.50Sep 11$2.330.452.8%4.31%7.07%5252
$56.50Sep 18$2.300.414.6%4.26%8.87%54803
$55.00Sep 4$2.250.471.8%4.17%6.00%145144

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 95,462
Total Puts 29,931
Put/Call Ratio 0.31
Net Difference 65,531

Prior's Put/Call Breakdown

Total Calls 66,041
Total Puts 45,507
Put/Call Ratio 0.69
Net Difference 20,534

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