Tour v490
SLV
iShares Silver Trust
$53.98 +2.89%
(8/4 11:55) ◀
|
Tuesday, August 4, 2026 (12:00pm)
January 2026
|
▶ (8/4 12:05)
◀ 8/4 12:00 ▶

Option Volume

Detail
ℹ
Current (08/04 12:00pm) 129,735
Calls: 99,367 (77%)
Puts: 30,368 (23%)
Prior (08/03) 113,332
Calls: 67,220 (59%)
Puts: 46,112 (41%)
Current vs Prior +14.47%
Calls: +47.82% (Calls)
Puts: -34.14% (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 -32.76%
Calls: -15.21%
Puts: -59.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:00pm) $21.29M
Calls: $18.73M (88%)
Puts: $2.55M (12%)
Prior (08/03) $21.80M
Calls: $14.16M (65%)
Puts: $7.63M (35%)
Current vs Prior -2.35%
Calls: +32.26%
Puts: -66.54%
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 -30.05%
Calls: -1.82%
Puts: -77.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:00pm) 0.31
Prior (08/03) 0.69
Current vs Prior -55.45%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -52.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:00pm) 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 2.37% | 3.69%3.69% | 5.91%6.32% | 12.50%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -8.55% | -4.28%-4.28% | -1.29%-8.22% | +0.90%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -13.89% | -7.17%+26.52% | +4.38%-27.31% | -4.72%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -8.55% | -4.28%-4.28% | -1.29%-8.22% | +0.90%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.21% | 5.74%
Calls: 6.41% | 4.35%
Puts: 10.00% | 7.14%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -20.75% | -19.15%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -34.68% | -45.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($18.73M) vs puts ($2.55M). Extreme bullish P/C ratio of 0.31 - heavy call buying (99,367 calls vs 30,368 puts). P/C ratio dropping 55% - 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
12:00BULLISHBULLISHBULLISH
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 492 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9511.10$11.021.4%360.90187
$44.00Sep 1110.4010.55$10.481.4%400.9240
$44.50Sep 1810.0510.20$10.131.5%360.89379
$45.00Sep 119.459.60$9.521.6%420.9043
$45.50Sep 189.209.35$9.271.6%380.873.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.5510.70$10.631.4%20.82840
$63.50Sep 1810.1010.25$10.181.5%--0.81414
$63.00Sep 49.359.50$9.431.6%--0.8419
$63.00Aug 289.209.35$9.271.6%10.8732
$62.50Sep 189.209.35$9.271.6%--0.791.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1770.051.6K
$58.00Aug 70.070.08$0.0812.5%860.07533
$57.50Aug 70.090.10$0.1010.0%3.1K0.09660
$62.00Aug 140.100.12$0.1118.2%920.06182
$57.00Aug 70.110.12$0.128.3%5280.114.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1450.053.4K
$50.50Aug 70.070.08$0.0812.5%500.07483
$44.00Aug 210.070.08$0.0812.5%260.03181
$50.00Aug 100.090.10$0.1010.0%970.074.6K
$45.00Aug 210.100.11$0.119.1%7730.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 1210.4510.65$10.551.9%1721.00--
$44.00Aug 129.9510.15$10.052.0%1041.0019
$45.00Aug 128.959.15$9.052.2%--1.0020
$46.00Aug 127.958.15$8.052.5%--1.0032
$43.50Aug 710.4010.60$10.501.9%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 52.953.10$3.035.0%21.008
$57.50Aug 53.453.60$3.534.2%11.00--
$60.00Aug 55.906.10$6.003.3%101.00--
$64.00Aug 59.9010.10$10.002.0%101.00--
$61.00Aug 76.957.10$7.032.1%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 117.7K, top 9.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.380.40$0.395.1%9.7K0.1580.0K
$55.00Aug 211.481.52$1.502.7%6.4K0.4432.2K
$60.00Sep 181.371.42$1.403.6%4.0K0.2836.0K
$54.50Aug 50.280.30$0.296.9%3.7K0.34761
$56.00Aug 70.220.24$0.238.7%3.4K0.193.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$53.50Aug 50.260.28$0.277.4%1.8K0.34132
$50.00Sep 41.011.09$1.057.6%1.7K0.25866
$53.00Aug 50.130.15$0.1414.3%1.6K0.20401
$52.00Aug 50.030.04$0.0425.0%1.5K0.06784

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 83.7%, max 242.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.7%47.8%242.4%54201
$44.50Aug 5Sep 18148.1%46.7%217.3%46383
$45.50Aug 5Sep 18132.8%45.5%192.2%443.6K
$44.00Aug 5Sep 18136.9%47.5%188.4%481.0K
$45.00Aug 5Sep 18123.2%46.2%166.7%442.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.7%47.8%242.4%562.2K
$44.50Aug 5Sep 18148.1%46.7%217.3%21.1K
$45.50Aug 5Sep 18132.8%45.5%192.2%108912
$44.00Aug 5Sep 18136.9%47.5%188.4%183.5K
$45.00Aug 5Sep 18123.2%46.2%166.7%11311.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 19$0.10$0.90$0.109.00$59.10
$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
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
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. 317 found (best R:R 14.38, avg 1.53)

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$52.00Aug 19$6.18$6.18$0.827.54$51.18
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.84$1.84$0.1611.50$61.16
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$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
$59.00$57.50Aug 17$1.32$1.32$0.187.33$57.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Aug 10Aug 12$0.0649.6%51.9%
$58.00Aug 5Aug 7$0.0753.3%50.5%
$50.00Aug 5Aug 7$0.0866.2%51.1%
$50.50Aug 5Aug 7$0.0858.7%49.1%
$57.50Aug 5Aug 7$0.0855.4%48.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0555.4%48.4%
$64.00Aug 5Aug 14$0.05113.9%56.0%
$50.50Aug 5Aug 7$0.0658.7%49.1%
$57.00Aug 5Aug 7$0.0749.1%45.6%
$61.00Aug 7Aug 14$0.0767.1%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 295 found (cheapest 1.85% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.50$0.50$1.00$53.00$55.001.85%
$53.50Aug 5$0.78$0.27$1.05$52.45$54.551.95%
$54.50Aug 5$0.29$0.79$1.08$53.42$55.582.00%
$53.00Aug 5$1.15$0.14$1.29$51.71$54.292.39%
$55.00Aug 5$0.17$1.17$1.34$53.66$56.342.48%
$52.50Aug 5$1.56$0.07$1.63$50.87$54.133.02%
$55.50Aug 5$0.09$1.59$1.68$53.82$57.183.11%
$54.00Aug 7$0.87$0.84$1.71$52.29$55.713.17%
$53.50Aug 7$1.15$0.62$1.77$51.73$55.273.28%
$54.50Aug 7$0.65$1.13$1.78$52.72$56.283.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.73%)

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$0.27$0.32$53.18$56.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 4.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
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
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
50/5152/53Aug 17$0.76$0.243.17$50.24$52.76
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
48/5052/54Aug 19$1.41$0.592.39$48.59$53.41
50/5154/54Aug 17$0.35$0.152.33$50.65$53.85
52/5254/55Aug 17$0.35$0.152.33$52.15$54.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$57.00$58.00$59.00Aug 19$0.06$0.9415.67
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
$44.00$45.00$46.00Sep 11$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.07$1.9327.57
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.15$1.8512.33
$53.00$53.50$54.00Aug 7$0.05$0.459.00
$52.50$53.00$53.50Aug 10$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-2.00, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.06$1.94
$52.00$54.001:2Aug 19-$0.59$1.41
$61.00$62.001:2Aug 5$0.00$1.00
$62.00$63.001:2Aug 14-$0.07$0.93
$63.00$64.001:2Aug 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-$0.24$1.76
$58.00$56.001:2Aug 10-$0.54$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.11%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.530.0%6.11%6.15%1.1K4.0K
$54.50Sep 18$3.050.511.0%5.65%6.61%76903
$54.00Sep 11$2.960.530.0%5.48%5.52%7676
$55.00Sep 18$2.850.481.9%5.28%7.17%1.1K15.5K
$54.50Sep 11$2.750.501.0%5.09%6.06%6471
$54.00Sep 4$2.680.520.0%4.96%5.00%139253
$55.50Sep 18$2.660.462.8%4.93%7.74%56709
$55.00Sep 11$2.530.481.9%4.69%6.58%139117
$56.00Sep 18$2.470.443.7%4.58%8.32%999.7K
$54.50Sep 4$2.450.501.0%4.54%5.50%68334

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 99,367
Total Puts 30,368
Put/Call Ratio 0.31
Net Difference 68,999

Prior's Put/Call Breakdown

Total Calls 67,220
Total Puts 46,112
Put/Call Ratio 0.69
Net Difference 21,108

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