Tour v490
SLV
iShares Silver Trust
$53.98 +2.89%
(8/4 12:00) ◀
|
Tuesday, August 4, 2026 (12:05pm)
January 2026
|
▶ (8/4 12:10)
◀ 8/4 12:05 ▶

Option Volume

Detail
ℹ
Current (08/04 12:05pm) 142,838
Calls: 112,154 (79%)
Puts: 30,684 (21%)
Prior (08/03) 114,629
Calls: 68,142 (59%)
Puts: 46,487 (41%)
Current vs Prior +24.61%
Calls: +64.59% (Calls)
Puts: -33.99% (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 -25.97%
Calls: -4.29%
Puts: -59.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:05pm) $22.00M
Calls: $19.40M (88%)
Puts: $2.60M (12%)
Prior (08/03) $22.16M
Calls: $14.33M (65%)
Puts: $7.84M (35%)
Current vs Prior -0.75%
Calls: +35.37%
Puts: -66.80%
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 -27.71%
Calls: +1.67%
Puts: -77.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:05pm) 0.27
Prior (08/03) 0.68
Current vs Prior -59.90%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:05pm) 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% | 3.65%3.65% | 5.89%6.32% | 12.47%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -9.25% | -5.22%-5.22% | -1.58%-8.20% | +0.62%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -14.55% | -8.08%+25.27% | +4.08%-27.30% | -4.98%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -9.25% | -5.22%-5.22% | -1.58%-8.20% | +0.62%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.54% | 5.91%
Calls: 9.09% | 3.57%
Puts: 10.00% | 8.24%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -7.92% | -16.76%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -24.10% | -43.85%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.40M) vs puts ($2.60M). Extreme bullish P/C ratio of 0.27 - heavy call buying (112,154 calls vs 30,684 puts). P/C ratio dropping 60% - 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
12:05BULLISHBULLISHBULLISH
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 500 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9511.10$11.021.4%360.90187
$47.00Aug 217.207.30$7.251.4%--0.93172
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1811.0011.15$11.081.4%100.83275
$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%--0.8519
$54.00Sep 183.103.15$3.131.6%890.471.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 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%870.07533
$57.50Aug 70.090.10$0.1010.0%3.1K0.09660
$57.00Aug 70.110.12$0.128.3%5330.114.6K
$55.00Aug 50.150.17$0.1612.5%2.6K0.221.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1470.053.4K
$50.50Aug 70.070.08$0.0812.5%500.07483
$50.00Aug 100.090.10$0.1010.0%980.074.6K
$45.00Aug 210.100.11$0.119.1%7740.048.3K
$53.00Aug 50.140.15$0.156.7%1.6K0.21401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 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
$61.00Aug 76.957.15$7.052.8%11.0030
$62.00Aug 77.908.10$8.002.5%71.0080
$63.00Aug 78.909.10$9.002.2%41.0016
$64.00Aug 59.9010.10$10.002.0%100.99--
$60.00Aug 55.906.10$6.003.3%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 130.6K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.41$0.412.4%21.9K0.1580.0K
$55.00Aug 211.471.53$1.504.0%6.4K0.4432.2K
$60.00Sep 181.381.42$1.402.9%4.0K0.2836.0K
$54.50Aug 50.270.30$0.2910.3%3.7K0.34761
$54.00Aug 70.830.87$0.854.7%3.5K0.514.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$53.50Aug 50.270.28$0.283.6%1.8K0.34132
$50.00Sep 41.011.09$1.057.6%1.7K0.25866
$53.00Aug 50.140.15$0.156.7%1.6K0.21401
$52.00Aug 50.030.05$0.0450.0%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. 63 strikes (avg 80.2%, max 242.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.8%47.9%242.2%54201
$44.50Aug 5Sep 18140.8%46.7%201.2%46383
$44.00Aug 5Sep 18136.9%47.5%188.1%481.0K
$45.50Aug 5Sep 18126.4%45.5%177.5%443.6K
$45.00Aug 5Sep 18123.3%46.3%166.4%442.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.8%47.9%242.2%562.2K
$44.50Aug 5Sep 18140.8%46.7%201.2%21.1K
$44.00Aug 5Sep 18136.9%47.5%188.1%183.5K
$45.50Aug 5Sep 18126.4%45.5%177.5%108912
$45.00Aug 5Sep 18123.3%46.3%166.4%11311.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 9.00, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$59.00$60.00Aug 19$0.11$0.89$0.118.09$59.11
$61.00$62.00Aug 28$0.11$0.89$0.118.09$61.11
$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
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$50.00$48.00Aug 19$0.23$1.77$0.237.70$49.77
$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
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 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
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$45.00$52.00Aug 19$6.17$6.17$0.837.43$51.17
$48.00$52.00Aug 17$3.40$3.40$0.605.67$51.40
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$1.77$1.77$0.237.70$56.23
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$58.00$57.00Aug 12$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Aug 10Aug 12$0.0649.7%51.7%
$58.00Aug 5Aug 7$0.0753.5%50.7%
$50.00Aug 5Aug 7$0.0866.1%51.0%
$50.50Aug 5Aug 7$0.0858.7%48.9%
$57.50Aug 5Aug 7$0.0855.6%48.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0555.6%48.6%
$64.00Aug 5Aug 14$0.05114.1%56.2%
$50.50Aug 5Aug 7$0.0658.7%48.9%
$57.00Aug 5Aug 7$0.0749.3%45.9%
$51.00Aug 5Aug 7$0.0851.2%46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 1.80% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.47$0.50$0.97$53.03$54.971.80%
$53.50Aug 5$0.77$0.28$1.05$52.45$54.551.95%
$54.50Aug 5$0.29$0.80$1.09$53.41$55.592.02%
$53.00Aug 5$1.16$0.15$1.31$51.69$54.312.43%
$55.00Aug 5$0.16$1.16$1.32$53.68$56.322.45%
$52.50Aug 5$1.58$0.07$1.65$50.85$54.153.06%
$55.50Aug 5$0.09$1.60$1.69$53.81$57.193.13%
$54.00Aug 7$0.85$0.85$1.70$52.30$55.703.15%
$53.50Aug 7$1.12$0.63$1.75$51.75$55.253.24%
$54.50Aug 7$0.63$1.13$1.76$52.74$56.263.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.74%)

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
$55.00$52.00Aug 5$0.16$0.04$0.20$51.80$55.20
$56.00$53.00Aug 5$0.05$0.15$0.20$52.80$56.20
$55.00$52.50Aug 5$0.16$0.07$0.23$52.27$55.23
$55.50$53.00Aug 5$0.09$0.15$0.24$52.76$55.74
$55.00$53.00Aug 5$0.16$0.15$0.31$52.69$55.31
$54.50$52.00Aug 5$0.29$0.04$0.33$51.67$54.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 4.00, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
50/5153/54Aug 17$0.38$0.123.17$50.62$53.38
52/5354/55Aug 17$0.38$0.123.17$52.62$54.88
52/5254/55Aug 17$0.36$0.142.57$52.14$54.86
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
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
50/5154/54Aug 17$0.34$0.162.13$50.66$54.34
52/5356/56Aug 17$0.34$0.162.13$52.66$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 12$0.05$0.9519.00
$59.00$60.00$61.00Aug 19$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$57.00$58.00$59.00Aug 19$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 12$0.08$0.9211.50
$56.00$58.00$60.00Aug 10$0.18$1.8210.11

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-$0.07$1.93
$52.00$54.001:2Aug 19-$0.60$1.40
$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-$0.23$1.77
$49.00$47.501:2Aug 17-$0.05$1.45

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 1.77%)

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%78903
$54.00Sep 11$2.980.530.0%5.52%5.56%7676
$55.00Sep 18$2.860.481.9%5.30%7.19%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%141253
$55.50Sep 18$2.660.462.8%4.93%7.74%56709
$55.00Sep 11$2.530.481.9%4.69%6.58%140117
$56.00Sep 18$2.470.443.7%4.58%8.32%999.7K
$54.50Sep 4$2.460.491.0%4.56%5.52%70334

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 112,154
Total Puts 30,684
Put/Call Ratio 0.27
Net Difference 81,470

Prior's Put/Call Breakdown

Total Calls 68,142
Total Puts 46,487
Put/Call Ratio 0.68
Net Difference 21,655

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