Tour v490
SLV
iShares Silver Trust
$53.89 +2.73%
(8/4 12:15) ◀
|
Tuesday, August 4, 2026 (12:20pm)
January 2026
|
▶ (8/4 12:25)
◀ 8/4 12:20 ▶

Option Volume

Detail
ℹ
Current (08/04 12:20pm) 146,244
Calls: 114,662 (78%)
Puts: 31,582 (22%)
Prior (08/03) 118,359
Calls: 70,658 (60%)
Puts: 47,701 (40%)
Current vs Prior +23.56%
Calls: +62.28% (Calls)
Puts: -33.79% (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 -24.20%
Calls: -2.15%
Puts: -58.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:20pm) $22.32M
Calls: $19.62M (88%)
Puts: $2.70M (12%)
Prior (08/03) $23.61M
Calls: $15.01M (64%)
Puts: $8.60M (36%)
Current vs Prior -5.47%
Calls: +30.73%
Puts: -68.61%
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 -26.65%
Calls: +2.84%
Puts: -76.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:20pm) 0.28
Prior (08/03) 0.68
Current vs Prior -59.20%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:20pm) 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 2.26% | 3.64%3.64% | 5.92%6.35% | 12.49%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.67% | -5.55%-5.55% | -1.10%-7.78% | +0.79%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.77% | -8.40%+24.85% | +4.58%-26.96% | -4.82%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.67% | -5.55%-5.55% | -1.10%-7.78% | +0.79%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.06% | 6.08%
Calls: 4.35% | 6.48%
Puts: 3.77% | 5.68%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -60.81% | -14.37%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -67.70% | -42.24%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.62M) vs puts ($2.70M). Extreme bullish P/C ratio of 0.28 - heavy call buying (114,662 calls vs 31,582 puts). P/C ratio dropping 59% - 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
12:20BULLISHBULLISHBULLISH
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 515 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9011.05$10.981.4%360.90187
$44.00Sep 1810.4510.60$10.521.4%380.891.0K
$44.00Aug 2110.0010.15$10.071.5%--0.9718
$44.50Sep 1810.0010.15$10.071.5%360.89379
$45.00Sep 189.559.70$9.631.6%380.882.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1811.0011.20$11.101.8%100.83275
$57.50Sep 185.305.40$5.351.9%100.63774
$64.00Sep 1810.5510.75$10.651.9%20.82840
$63.50Sep 1810.1010.30$10.202.0%--0.81414
$64.00Aug 510.0010.20$10.102.0%100.99--

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%1780.051.6K
$55.50Aug 50.070.08$0.0812.5%1.3K0.12345
$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%5340.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1500.053.4K
$50.50Aug 70.070.08$0.0812.5%700.07483
$45.00Aug 210.100.11$0.119.1%7750.048.3K
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$49.00Aug 140.170.20$0.1915.8%750.109.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3010.50$10.401.9%181.0014
$44.00Aug 59.8010.00$9.902.0%101.0015
$44.50Aug 59.309.50$9.402.1%101.004
$45.00Aug 58.809.00$8.902.2%61.0013
$45.50Aug 58.308.50$8.402.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 77.007.20$7.102.8%11.0030
$62.00Aug 78.008.20$8.102.5%71.0080
$63.00Aug 79.009.20$9.102.2%41.0016
$62.00Aug 108.008.20$8.102.5%21.00--
$64.00Aug 510.0010.20$10.102.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 133.2K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.370.41$0.3910.3%22.0K0.1580.0K
$55.00Aug 211.451.50$1.483.4%6.4K0.4332.2K
$60.00Sep 181.351.39$1.372.9%4.0K0.2836.0K
$54.50Aug 50.240.26$0.258.0%3.9K0.32761
$54.00Aug 50.410.43$0.424.8%3.6K0.471.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$53.50Aug 50.280.30$0.296.9%1.8K0.36132
$50.00Sep 41.021.10$1.067.5%1.7K0.25866
$53.00Aug 50.130.16$0.1520.0%1.7K0.22401
$54.00Aug 50.520.54$0.533.8%1.6K0.53844

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 79.9%, max 242.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.4%47.8%242.1%54201
$44.50Aug 5Sep 18140.3%46.3%203.0%46383
$44.00Aug 5Sep 18136.6%47.2%189.1%481.0K
$45.50Aug 5Sep 18125.9%45.4%177.5%443.6K
$45.00Aug 5Sep 18122.8%45.8%167.9%442.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.4%47.8%242.1%602.2K
$44.50Aug 5Sep 18140.3%46.3%203.0%31.1K
$44.00Aug 5Sep 18136.6%47.2%189.1%183.5K
$45.50Aug 5Sep 18125.9%45.4%177.5%108912
$45.00Aug 5Sep 18122.8%45.8%167.9%13211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 9.00, avg 2.02)

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
$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
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
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
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90
$50.00$49.50Aug 21$0.10$0.40$0.104.00$49.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 10.11, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.82$1.82$0.1810.11$46.82
$47.00$48.00Aug 21$0.90$0.90$0.109.00$47.90
$49.00$51.00Aug 12$1.77$1.77$0.237.70$50.77
$45.00$52.00Aug 19$6.16$6.16$0.847.33$51.16
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
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$1.80$1.80$0.209.00$56.20
$61.00$58.00Aug 19$2.67$2.67$0.338.09$58.33
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$58.00$57.00Aug 12$0.88$0.88$0.127.33$57.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Aug 10Aug 12$0.0650.2%52.4%
$50.00Aug 5Aug 7$0.0765.2%50.2%
$50.50Aug 5Aug 7$0.0757.7%48.0%
$58.00Aug 5Aug 7$0.0754.8%51.7%
$57.50Aug 5Aug 7$0.0857.1%49.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Aug 7Aug 21$0.0573.3%49.9%
$50.50Aug 5Aug 7$0.0657.7%48.0%
$51.00Aug 5Aug 7$0.0850.1%45.6%
$57.00Aug 5Aug 7$0.0850.8%47.0%
$61.00Aug 7Aug 14$0.0868.1%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 1.76% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.42$0.53$0.95$53.05$54.951.76%
$53.50Aug 5$0.69$0.29$0.98$52.52$54.481.82%
$54.50Aug 5$0.25$0.83$1.08$53.42$55.582.00%
$53.00Aug 5$1.05$0.15$1.20$51.80$54.202.23%
$55.00Aug 5$0.14$1.22$1.36$53.64$56.362.52%
$52.50Aug 5$1.50$0.07$1.57$50.93$54.072.91%
$54.00Aug 7$0.80$0.88$1.68$52.32$55.683.12%
$53.50Aug 7$1.08$0.65$1.73$51.77$55.233.21%
$54.50Aug 7$0.59$1.16$1.75$52.75$56.253.25%
$55.50Aug 5$0.08$1.68$1.76$53.74$57.263.27%

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
$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
$54.50$52.00Aug 5$0.25$0.04$0.29$51.71$54.79
$55.00$53.00Aug 5$0.14$0.15$0.29$52.71$55.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 4.00, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
55/5859/60Aug 19$2.36$0.643.69$55.64$61.36
48/5052/54Aug 19$1.38$0.622.23$48.62$53.38
52/5355/56Aug 19$0.69$0.312.23$52.31$55.69
53/5556/57Aug 19$1.31$0.691.90$53.69$57.31
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
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18
50/5152/52Sep 4$0.59$0.411.44$50.41$52.09
53/5559/60Aug 19$1.15$0.851.35$53.85$60.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 12$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 19$0.07$0.9313.29
$46.00$47.00$48.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$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$57.00$58.00Aug 12$0.07$0.9313.29
$57.00$58.00$59.00Aug 12$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-0.06, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.07$1.93
$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
$58.00$55.001:2Aug 19-$0.06$2.94
$46.00$44.001:2Aug 17-$0.01$1.99
$64.00$60.001:2Aug 5-$2.10$1.90
$47.00$45.001:2Sep 11-$0.18$1.82
$55.00$53.001:2Aug 19-$0.22$1.78

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 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.2%6.03%6.23%1.1K4.0K
$54.50Sep 18$3.000.501.1%5.57%6.70%80903
$54.00Sep 11$2.930.520.2%5.44%5.64%8076
$55.00Sep 18$2.810.482.1%5.21%7.27%1.1K15.5K
$54.50Sep 11$2.700.501.1%5.01%6.14%6871
$54.00Sep 4$2.640.520.2%4.90%5.10%153253
$55.50Sep 18$2.610.463.0%4.84%7.83%59709
$55.00Sep 11$2.490.472.1%4.62%6.68%140117
$56.00Sep 18$2.430.433.9%4.51%8.42%1009.7K
$54.50Sep 4$2.410.491.1%4.47%5.60%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 114,662
Total Puts 31,582
Put/Call Ratio 0.28
Net Difference 83,080

Prior's Put/Call Breakdown

Total Calls 70,658
Total Puts 47,701
Put/Call Ratio 0.68
Net Difference 22,957

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