Tour v490
SLV
iShares Silver Trust
$54.09 +3.10%
(8/4 12:20) ◀
|
Tuesday, August 4, 2026 (12:25pm)
January 2026
|
▶ (8/4 12:30)
◀ 8/4 12:25 ▶

Option Volume

Detail
ℹ
Current (08/04 12:25pm) 147,952
Calls: 115,786 (78%)
Puts: 32,166 (22%)
Prior (08/03) 119,864
Calls: 71,735 (60%)
Puts: 48,129 (40%)
Current vs Prior +23.43%
Calls: +61.41% (Calls)
Puts: -33.17% (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 -23.32%
Calls: -1.20%
Puts: -57.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:25pm) $23.34M
Calls: $20.51M (88%)
Puts: $2.84M (12%)
Prior (08/03) $24.12M
Calls: $15.22M (63%)
Puts: $8.90M (37%)
Current vs Prior -3.21%
Calls: +34.70%
Puts: -68.11%
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 -23.29%
Calls: +7.49%
Puts: -75.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:25pm) 0.28
Prior (08/03) 0.67
Current vs Prior -58.59%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:25pm) 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 2.33% | 3.64%3.64% | 5.92%6.34% | 12.48%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -10.14% | -5.41%-5.41% | -1.16%-7.85% | +0.72%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -15.39% | -8.27%+25.02% | +4.52%-27.02% | -4.89%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -10.14% | -5.41%-5.41% | -1.16%-7.85% | +0.72%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.33% | 4.37%
Calls: 3.85% | 2.25%
Puts: 10.81% | 6.48%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -29.25% | -38.45%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -41.68% | -58.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.51M) vs puts ($2.84M). Extreme bullish P/C ratio of 0.28 - heavy call buying (115,786 calls vs 32,166 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
12:25BULLISHBULLISHBULLISH
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 502 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.0511.20$11.131.3%360.90187
$44.00Sep 1810.6010.75$10.681.4%380.901.0K
$43.50Aug 510.5010.65$10.581.4%181.0014
$44.00Aug 2110.1510.30$10.231.5%--1.0018
$44.50Sep 1810.1510.30$10.231.5%360.89379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.4510.60$10.521.4%20.82840
$63.00Sep 49.309.45$9.381.6%--0.8519
$62.50Sep 189.159.30$9.231.6%--0.791.7K
$63.00Aug 219.009.15$9.071.7%330.924.1K
$62.00Aug 218.058.20$8.131.8%1260.901.3K

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%1780.051.6K
$62.00Aug 120.060.07$0.0714.3%60.044
$58.00Aug 70.070.08$0.0812.5%870.07533
$62.00Aug 140.100.12$0.1118.2%920.06182
$57.00Aug 70.120.13$0.137.7%5350.114.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1500.053.4K
$46.00Aug 140.060.07$0.0714.3%350.03134
$49.00Aug 120.100.12$0.1118.2%20.0734
$45.00Aug 210.100.11$0.119.1%7790.048.3K
$53.00Aug 50.110.13$0.1216.7%1.7K0.18401

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 510.5010.65$10.581.4%181.0014
$44.00Aug 510.0010.15$10.071.5%101.0015
$44.50Aug 59.509.65$9.571.6%101.004
$45.00Aug 59.009.15$9.071.7%61.0013
$45.50Aug 58.508.65$8.571.8%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.8510.05$9.952.0%100.99--
$60.00Aug 55.856.05$5.953.4%100.99--
$63.00Aug 78.859.05$8.952.2%40.9916
$62.00Aug 77.858.05$7.952.5%70.9880
$57.50Aug 53.353.55$3.455.8%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 649 active (total vol 134.8K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.43$0.427.1%22.0K0.1680.0K
$55.00Aug 211.511.55$1.532.6%6.4K0.4432.2K
$60.00Sep 181.391.44$1.423.5%4.1K0.2836.0K
$54.00Aug 50.510.53$0.523.8%3.9K0.531.9K
$54.50Aug 50.300.32$0.316.5%3.9K0.37761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.120.14$0.1315.4%1.9K0.12402
$53.50Aug 50.220.25$0.2412.5%1.8K0.31132
$50.00Sep 41.001.07$1.046.7%1.7K0.24866
$53.00Aug 50.110.13$0.1216.7%1.7K0.18401
$54.00Aug 50.420.45$0.446.8%1.6K0.47844

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 84.5%, max 245.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18165.6%47.9%245.4%54201
$44.50Aug 5Sep 18143.0%46.8%205.3%46383
$44.00Aug 5Sep 18138.9%46.8%196.7%481.0K
$45.50Aug 5Sep 18128.4%45.9%179.5%443.6K
$45.00Aug 5Sep 18125.2%46.2%170.7%442.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18165.6%47.9%245.4%652.2K
$44.50Aug 5Sep 18143.0%46.8%205.3%31.1K
$44.00Aug 5Sep 18138.9%46.8%196.7%193.5K
$45.50Aug 5Sep 18128.4%45.9%179.5%108912
$45.00Aug 5Sep 18125.2%46.2%170.7%13211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$61.00$62.00Sep 11$0.12$0.88$0.127.33$61.12
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
$58.00$59.00Aug 19$0.13$0.87$0.136.69$58.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Aug 19$0.22$1.78$0.228.09$49.78
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$49.50$49.00Sep 4$0.10$0.40$0.104.00$49.40
$49.00$48.00Sep 11$0.20$0.80$0.204.00$48.80
$48.50$48.00Sep 18$0.10$0.40$0.104.00$48.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.85$1.85$0.1512.33$46.85
$49.00$51.00Aug 12$1.82$1.82$0.1810.11$50.82
$45.00$52.00Aug 19$6.20$6.20$0.807.75$51.20
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$51.00$51.50Aug 14$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$61.00$58.00Aug 19$2.68$2.68$0.328.37$58.32
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$58.00$56.00Aug 10$1.76$1.76$0.247.33$56.24

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
$59.50Aug 5Aug 10$0.0668.9%44.5%
$61.50Aug 10Aug 12$0.0649.3%51.4%
$50.50Aug 5Aug 7$0.0760.5%49.0%
$58.00Aug 5Aug 7$0.0752.5%50.1%
$57.50Aug 5Aug 7$0.0854.5%48.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0560.5%49.0%
$51.00Aug 5Aug 7$0.0852.9%47.5%
$61.00Aug 7Aug 14$0.0866.7%48.6%
$51.50Aug 5Aug 7$0.1050.0%44.6%
$57.00Aug 5Aug 7$0.1148.2%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 1.77% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.52$0.44$0.96$53.04$54.961.77%
$54.50Aug 5$0.31$0.74$1.05$53.45$55.551.94%
$53.50Aug 5$0.83$0.24$1.07$52.43$54.571.98%
$55.00Aug 5$0.18$1.10$1.28$53.72$56.282.37%
$53.00Aug 5$1.23$0.12$1.35$51.65$54.352.50%
$55.50Aug 5$0.09$1.53$1.62$53.88$57.123.00%
$52.50Aug 5$1.64$0.06$1.70$50.80$54.203.14%
$54.00Aug 7$0.89$0.81$1.70$52.30$55.703.14%
$54.50Aug 7$0.66$1.08$1.74$52.76$56.243.22%
$53.50Aug 7$1.17$0.58$1.75$51.75$55.253.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.69%)

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$0.06$0.11$52.39$56.11
$55.50$52.00Aug 5$0.09$0.04$0.13$51.87$55.63
$55.50$52.50Aug 5$0.09$0.06$0.15$52.35$55.65
$56.00$53.00Aug 5$0.05$0.12$0.17$52.83$56.17
$55.50$53.00Aug 5$0.09$0.12$0.21$52.79$55.71
$55.00$52.00Aug 5$0.18$0.04$0.22$51.78$55.22
$55.00$52.50Aug 5$0.18$0.06$0.24$52.26$55.24
$56.00$53.50Aug 5$0.05$0.24$0.29$53.21$56.29
$55.00$53.00Aug 5$0.18$0.12$0.30$52.70$55.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
48/5052/54Aug 19$1.41$0.592.39$48.59$53.41
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
53/5556/57Aug 19$1.27$0.731.74$53.73$57.27
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.20$0.801.50$53.80$58.20
50/5152/52Sep 4$0.60$0.401.50$50.40$52.10
53/5558/59Aug 19$1.13$0.871.30$53.87$59.13
52/5357/58Aug 19$0.55$0.451.22$52.45$57.55
48/4950/50Sep 11$0.55$0.451.22$48.45$50.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$57.00$58.00$59.00Aug 19$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$53.50$54.00$54.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.19$1.819.53

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 $-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-$0.62$1.38
$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-$0.01$2.99
$64.00$60.001:2Aug 5-$1.95$2.05
$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

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.73%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.100.510.8%5.73%6.49%80903
$55.00Sep 18$2.900.491.7%5.36%7.04%1.2K15.5K
$54.50Sep 11$2.780.510.8%5.14%5.90%6871
$55.50Sep 18$2.690.462.6%4.97%7.58%59709
$55.00Sep 11$2.560.481.7%4.73%6.42%140117
$54.50Sep 4$2.500.500.8%4.62%5.38%72334
$56.00Sep 18$2.500.443.5%4.62%8.15%1009.7K
$55.50Sep 11$2.360.452.6%4.36%6.97%5552
$56.50Sep 18$2.320.424.5%4.29%8.74%54803
$55.00Sep 4$2.280.471.7%4.22%5.90%149144

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 115,786
Total Puts 32,166
Put/Call Ratio 0.28
Net Difference 83,620

Prior's Put/Call Breakdown

Total Calls 71,735
Total Puts 48,129
Put/Call Ratio 0.67
Net Difference 23,606

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