Tour v490
SLV
iShares Silver Trust
$54.06 +3.04%
(8/4 12:25) ◀
|
Tuesday, August 4, 2026 (12:30pm)
January 2026
|
▶ (8/4 12:35)
◀ 8/4 12:30 ▶

Option Volume

Detail
ℹ
Current (08/04 12:30pm) 149,852
Calls: 117,353 (78%)
Puts: 32,499 (22%)
Prior (08/03) 121,781
Calls: 72,491 (60%)
Puts: 49,290 (40%)
Current vs Prior +23.05%
Calls: +61.89% (Calls)
Puts: -34.07% (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 -22.33%
Calls: +0.14%
Puts: -57.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:30pm) $23.73M
Calls: $20.86M (88%)
Puts: $2.86M (12%)
Prior (08/03) $24.68M
Calls: $15.44M (63%)
Puts: $9.25M (37%)
Current vs Prior -3.87%
Calls: +35.18%
Puts: -69.05%
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 -22.03%
Calls: +9.36%
Puts: -74.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:30pm) 0.28
Prior (08/03) 0.68
Current vs Prior -59.27%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:30pm) 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 2.29% | 3.61%3.61% | 5.92%6.33% | 12.58%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.52% | -6.32%-6.32% | -1.11%-8.07% | +1.52%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.69% | -9.15%+23.82% | +4.58%-27.19% | -4.13%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.52% | -6.32%-6.32% | -1.11%-8.07% | +1.52%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.09% | 5.64%
Calls: 1.96% | 5.62%
Puts: 8.22% | 5.66%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -50.87% | -20.56%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -59.50% | -46.42%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($20.86M) vs puts ($2.86M). Extreme bullish P/C ratio of 0.28 - heavy call buying (117,353 calls vs 32,499 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
12:30BULLISHBULLISHBULLISH
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 513 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 1810.6010.75$10.681.4%380.901.0K
$44.50Sep 1810.1510.30$10.231.5%360.89379
$45.00Sep 119.559.70$9.631.6%420.8943
$45.00Aug 289.309.45$9.381.6%20.9213
$46.00Sep 188.859.00$8.931.7%190.862.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 216.256.35$6.301.6%1490.8410.1K
$62.50Sep 189.159.30$9.231.6%--0.791.7K
$63.00Aug 78.859.00$8.931.7%41.0016
$62.00Aug 147.958.10$8.031.9%10.9323
$62.00Aug 77.858.00$7.931.9%71.0080

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
$62.00Aug 120.060.07$0.0714.3%70.044
$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%5360.114.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1540.053.4K
$50.50Aug 70.060.07$0.0714.3%700.06483
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.5010.70$10.601.9%--1.0010
$44.00Aug 710.0010.20$10.102.0%--1.0064
$44.00Aug 510.0010.20$10.102.0%101.0015
$45.00Aug 59.009.20$9.102.2%61.0013
$46.00Aug 58.008.20$8.102.5%191.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 52.862.99$2.934.4%21.008
$57.50Aug 53.353.55$3.455.8%21.00--
$60.00Aug 55.856.00$5.932.5%101.00--
$64.00Aug 59.8010.00$9.902.0%101.00--
$61.00Aug 76.857.05$6.952.9%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 136.5K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.43$0.419.8%22.3K0.1680.0K
$55.00Aug 211.511.58$1.554.5%6.5K0.4532.2K
$60.00Sep 181.391.45$1.424.2%4.1K0.2836.0K
$54.00Aug 50.500.51$0.512.0%3.9K0.531.9K
$54.50Aug 50.290.31$0.306.7%3.9K0.37761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.120.14$0.1315.4%1.9K0.12402
$53.50Aug 50.230.25$0.248.3%1.8K0.30132
$50.00Sep 41.001.06$1.035.8%1.7K0.24866
$53.00Aug 50.120.13$0.137.7%1.7K0.18401
$54.00Aug 50.440.46$0.454.4%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. 63 strikes (avg 81.6%, max 247.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18166.5%47.9%247.3%54201
$44.50Aug 5Sep 18143.2%46.8%205.8%46383
$44.00Aug 5Sep 18139.2%46.8%197.3%481.0K
$45.50Aug 5Sep 18128.6%45.8%180.9%443.6K
$45.00Aug 5Sep 18125.4%46.2%171.2%442.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18166.5%47.9%247.3%652.2K
$44.50Aug 5Sep 18143.2%46.8%205.8%31.1K
$44.00Aug 5Sep 18139.2%46.8%197.3%193.5K
$45.50Aug 5Sep 18128.6%45.8%180.9%108912
$45.00Aug 5Sep 18125.4%46.2%171.2%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 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$62.00$63.00Sep 4$0.12$0.88$0.127.33$62.12
$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
$47.00$45.00Sep 11$0.22$1.78$0.228.09$46.78
$50.00$49.00Aug 19$0.13$0.87$0.136.69$49.87
$49.00$48.50Sep 4$0.10$0.40$0.104.00$48.90
$49.00$48.00Sep 11$0.20$0.80$0.204.00$48.80
$53.50$53.00Aug 5$0.11$0.39$0.113.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 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$1.80$1.80$0.209.00$50.80
$45.00$52.00Aug 19$6.18$6.18$0.827.54$51.18
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$58.00$56.00Aug 10$1.78$1.78$0.228.09$56.22
$61.00$58.00Aug 19$2.67$2.67$0.338.09$58.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 5Aug 7$0.0571.9%57.8%
$49.50Aug 5Aug 7$0.0565.3%54.0%
$50.00Aug 5Aug 7$0.0564.0%52.1%
$59.50Aug 5Aug 10$0.0668.9%44.2%
$61.50Aug 10Aug 12$0.0649.1%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0560.6%48.5%
$58.00Aug 7Aug 10$0.0649.8%39.5%
$51.00Aug 5Aug 7$0.0753.1%46.5%
$61.00Aug 7Aug 14$0.0866.4%48.5%
$51.50Aug 5Aug 7$0.1050.1%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 1.78% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.51$0.45$0.96$53.04$54.961.78%
$54.50Aug 5$0.30$0.73$1.03$53.47$55.531.91%
$53.50Aug 5$0.81$0.24$1.05$52.45$54.551.94%
$55.00Aug 5$0.18$1.08$1.26$53.74$56.262.33%
$53.00Aug 5$1.21$0.13$1.34$51.66$54.342.48%
$55.50Aug 5$0.09$1.51$1.60$53.90$57.102.96%
$54.00Aug 7$0.89$0.80$1.69$52.31$55.693.13%
$54.50Aug 7$0.65$1.06$1.71$52.79$56.213.16%
$52.50Aug 5$1.66$0.06$1.72$50.78$54.223.18%
$53.50Aug 7$1.17$0.57$1.74$51.76$55.243.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.71%)

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$0.13$0.18$52.82$56.18
$55.00$52.00Aug 5$0.18$0.04$0.22$51.78$55.22
$55.50$53.00Aug 5$0.09$0.13$0.22$52.78$55.72
$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$0.13$0.31$52.69$55.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 3.55, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.78$0.223.55$52.22$54.78
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
49/5052/54Aug 19$1.32$0.681.94$48.68$53.32
53/5556/57Aug 19$1.28$0.721.78$53.72$57.28
50/5152/52Sep 4$0.63$0.371.70$50.37$52.13
52/5356/57Aug 19$0.61$0.391.56$52.39$56.61
53/5557/58Aug 19$1.22$0.781.56$53.78$58.22
48/4950/50Sep 11$0.58$0.421.38$48.42$50.08
49/5054/55Aug 19$0.57$0.431.33$49.43$54.57
53/5558/59Aug 19$1.14$0.861.33$53.86$59.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 12$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$56.00$58.00$60.00Aug 10$0.14$1.8613.29
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.01, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.06$1.94
$52.00$54.001:2Aug 19-$0.64$1.36
$61.00$62.001:2Aug 5$0.00$1.00
$63.00$64.001:2Aug 14-$0.06$0.94
$61.00$62.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 19-$0.01$2.99
$64.00$60.001:2Aug 5-$1.96$2.04
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.19$1.81
$55.00$53.001:2Aug 19-$0.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.73%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.100.510.8%5.73%6.55%82903
$55.00Sep 18$2.900.491.7%5.36%7.10%1.2K15.5K
$54.50Sep 11$2.790.510.8%5.16%5.97%6871
$55.50Sep 18$2.700.462.7%4.99%7.66%59709
$55.00Sep 11$2.570.481.7%4.75%6.49%140117
$56.00Sep 18$2.510.443.6%4.64%8.23%1019.7K
$54.50Sep 4$2.490.500.8%4.61%5.42%72334
$55.50Sep 11$2.370.462.7%4.38%7.05%5552
$56.50Sep 18$2.340.424.5%4.33%8.84%54803
$55.00Sep 4$2.290.471.7%4.24%5.97%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 117,353
Total Puts 32,499
Put/Call Ratio 0.28
Net Difference 84,854

Prior's Put/Call Breakdown

Total Calls 72,491
Total Puts 49,290
Put/Call Ratio 0.68
Net Difference 23,201

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