Tour v490
SLV
iShares Silver Trust
$53.94 +2.82%
(8/4 12:10) ◀
|
Tuesday, August 4, 2026 (12:15pm)
January 2026
|
▶ (8/4 12:20)
◀ 8/4 12:15 ▶

Option Volume

Detail
ℹ
Current (08/04 12:15pm) 145,112
Calls: 113,886 (78%)
Puts: 31,226 (22%)
Prior (08/03) 116,961
Calls: 69,662 (60%)
Puts: 47,299 (40%)
Current vs Prior +24.07%
Calls: +63.48% (Calls)
Puts: -33.98% (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 -24.79%
Calls: -2.82%
Puts: -58.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:15pm) $22.30M
Calls: $19.64M (88%)
Puts: $2.66M (12%)
Prior (08/03) $23.06M
Calls: $14.85M (64%)
Puts: $8.21M (36%)
Current vs Prior -3.32%
Calls: +32.23%
Puts: -67.60%
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 -26.74%
Calls: +2.91%
Puts: -76.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:15pm) 0.27
Prior (08/03) 0.68
Current vs Prior -59.62%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:15pm) 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 2.28% | 3.63%3.63% | 5.93%6.34% | 12.42%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.04% | -5.63%-5.63% | -0.89%-7.86% | +0.25%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.18% | -8.48%+24.73% | +4.81%-27.03% | -5.33%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.04% | -5.63%-5.63% | -0.89%-7.86% | +0.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.37% | 5.63%
Calls: 2.78% | 5.45%
Puts: 1.96% | 5.81%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -77.12% | -20.70%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -81.14% | -46.51%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.64M) vs puts ($2.66M). Extreme bullish P/C ratio of 0.27 - heavy call buying (113,886 calls vs 31,226 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
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
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 511 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9511.10$11.021.4%360.90187
$47.00Aug 217.157.25$7.201.4%--0.93172
$43.50Aug 710.4010.55$10.481.4%--1.0010
$44.00Sep 1110.3510.50$10.431.4%400.9140
$44.00Aug 79.9010.05$9.981.5%--1.0064
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.5510.70$10.631.4%20.82840
$63.50Sep 1810.1010.25$10.181.5%--0.81414
$62.50Sep 189.259.40$9.321.6%--0.791.7K
$58.50Sep 186.006.10$6.051.7%270.672.6K
$64.50Sep 1811.0011.20$11.101.8%100.83275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1780.051.6K
$58.00Aug 70.070.08$0.0812.5%870.07533
$57.50Aug 70.090.10$0.1010.0%3.2K0.09660
$57.00Aug 70.110.12$0.128.3%5330.114.6K
$55.00Aug 50.130.15$0.1414.3%2.6K0.201.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1490.053.4K
$50.50Aug 70.070.08$0.0812.5%700.07483
$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. 312 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3510.55$10.451.9%181.0014
$44.00Aug 59.8510.05$9.952.0%101.0015
$44.50Aug 59.359.55$9.452.1%101.004
$45.00Aug 58.859.05$8.952.2%61.0013
$45.50Aug 58.358.55$8.452.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.957.15$7.052.8%11.0030
$62.00Aug 77.958.15$8.052.5%71.0080
$63.00Aug 78.959.15$9.052.2%41.0016
$62.00Aug 107.958.15$8.052.5%21.00--
$64.00Aug 59.9510.15$10.052.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 643 active (total vol 132.4K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.41$0.412.4%21.9K0.1580.0K
$55.00Aug 211.461.51$1.493.4%6.4K0.4332.2K
$60.00Sep 181.361.41$1.393.6%4.0K0.2836.0K
$54.50Aug 50.250.28$0.2711.1%3.7K0.33761
$54.00Aug 50.440.47$0.456.7%3.6K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$53.50Aug 50.260.30$0.2814.3%1.8K0.35132
$50.00Sep 41.021.09$1.066.6%1.7K0.25866
$54.00Aug 50.500.51$0.512.0%1.6K0.52844
$53.00Aug 50.140.15$0.156.7%1.6K0.21401

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 79.6%, max 242.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.9%47.8%242.6%54201
$44.50Aug 5Sep 18140.8%46.5%202.6%46383
$44.00Aug 5Sep 18137.0%47.3%189.5%481.0K
$45.50Aug 5Sep 18126.3%45.4%178.1%443.6K
$45.00Aug 5Sep 18123.2%46.0%167.6%442.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.9%47.8%242.6%582.2K
$44.50Aug 5Sep 18140.8%46.5%202.6%21.1K
$44.00Aug 5Sep 18137.0%47.3%189.5%183.5K
$45.50Aug 5Sep 18126.3%45.4%178.1%108912
$45.00Aug 5Sep 18123.2%46.0%167.6%11311.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 9.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$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 19$0.11$0.89$0.118.09$59.11
$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
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
$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. 324 found (best R:R 14.38, avg 1.50)

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$1.80$1.80$0.209.00$50.80
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$52.00Aug 19$6.15$6.15$0.857.24$51.15
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$58.00$56.00Aug 10$1.79$1.79$0.218.52$56.21
$63.00$60.00Sep 4$2.62$2.62$0.386.89$60.38
$59.00$58.00Aug 17$0.87$0.87$0.136.69$58.13
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15

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$0.0650.0%52.0%
$51.00Aug 5Aug 7$0.0750.8%46.1%
$58.00Aug 5Aug 7$0.0754.1%51.1%
$50.00Aug 5Aug 7$0.0865.9%50.7%
$57.50Aug 5Aug 7$0.0856.3%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 10$0.0551.1%40.7%
$50.50Aug 5Aug 7$0.0658.4%48.6%
$51.00Aug 5Aug 7$0.0850.8%46.1%
$57.00Aug 5Aug 7$0.0850.0%46.3%
$57.50Aug 5Aug 7$0.0856.3%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.78% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.45$0.51$0.96$53.04$54.961.78%
$53.50Aug 5$0.72$0.28$1.00$52.50$54.501.85%
$54.50Aug 5$0.27$0.82$1.09$53.41$55.592.02%
$53.00Aug 5$1.09$0.15$1.24$51.76$54.242.30%
$55.00Aug 5$0.14$1.19$1.33$53.67$56.332.47%
$52.50Aug 5$1.52$0.07$1.59$50.91$54.092.95%
$54.00Aug 7$0.83$0.86$1.69$52.31$55.693.13%
$55.50Aug 5$0.08$1.63$1.71$53.79$57.213.17%
$53.50Aug 7$1.10$0.64$1.74$51.76$55.243.23%
$54.50Aug 7$0.61$1.14$1.75$52.75$56.253.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.05$0.04$0.09$51.91$56.09
$55.50$52.00Aug 5$0.08$0.04$0.12$51.88$55.62
$56.00$52.50Aug 5$0.05$0.07$0.12$52.38$56.12
$55.50$52.50Aug 5$0.08$0.07$0.15$52.35$55.65
$55.00$52.00Aug 5$0.14$0.04$0.18$51.82$55.18
$56.00$53.00Aug 5$0.05$0.15$0.20$52.80$56.20
$55.00$52.50Aug 5$0.14$0.07$0.21$52.29$55.21
$55.50$53.00Aug 5$0.08$0.15$0.23$52.77$55.73
$55.00$53.00Aug 5$0.14$0.15$0.29$52.71$55.29
$54.50$52.00Aug 5$0.27$0.04$0.31$51.69$54.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 4.00, avg credit $0.63)

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
50/5154/54Aug 17$0.35$0.152.33$50.65$53.85
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
48/5052/54Aug 19$1.39$0.612.28$48.61$53.39
53/5556/57Aug 19$1.30$0.701.86$53.70$57.30
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.23$0.771.60$53.77$58.23
50/5152/52Sep 4$0.59$0.411.44$50.41$52.09
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17

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
$47.00$48.00$49.00Aug 10$0.05$0.9519.00
$59.00$60.00$61.00Aug 19$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 19$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.16$1.8411.50
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$52.50$53.00$53.50Aug 5$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 $-0.01, 177 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
$46.00$44.001:2Aug 17-$0.01$1.99
$64.00$60.001:2Aug 5-$2.05$1.95
$47.00$45.001:2Sep 11-$0.18$1.82
$55.00$53.001:2Aug 19-$0.22$1.78
$60.00$57.501:2Aug 5-$1.05$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.03%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.1%6.03%6.14%1.1K4.0K
$54.50Sep 18$3.050.501.0%5.65%6.69%80903
$54.00Sep 11$2.950.520.1%5.47%5.58%7876
$55.00Sep 18$2.840.482.0%5.27%7.23%1.1K15.5K
$54.50Sep 11$2.720.501.0%5.04%6.08%6671
$54.00Sep 4$2.660.520.1%4.93%5.04%143253
$55.50Sep 18$2.640.462.9%4.89%7.79%56709
$55.00Sep 11$2.510.472.0%4.65%6.62%140117
$56.00Sep 18$2.450.433.8%4.54%8.36%1009.7K
$54.50Sep 4$2.440.491.0%4.52%5.56%72334

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 113,886
Total Puts 31,226
Put/Call Ratio 0.27
Net Difference 82,660

Prior's Put/Call Breakdown

Total Calls 69,662
Total Puts 47,299
Put/Call Ratio 0.68
Net Difference 22,363

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