Tour v490
SLV
iShares Silver Trust
$54.04 +3.00%
(8/4 12:30) ◀
|
Tuesday, August 4, 2026 (12:35pm)
January 2026
|
▶ (8/4 12:40)
◀ 8/4 12:35 ▶

Option Volume

Detail
ℹ
Current (08/04 12:35pm) 151,231
Calls: 118,321 (78%)
Puts: 32,910 (22%)
Prior (08/03) 124,350
Calls: 74,413 (60%)
Puts: 49,937 (40%)
Current vs Prior +21.62%
Calls: +59.01% (Calls)
Puts: -34.10% (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 -21.62%
Calls: +0.97%
Puts: -56.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:35pm) $23.95M
Calls: $21.05M (88%)
Puts: $2.91M (12%)
Prior (08/03) $25.16M
Calls: $15.83M (63%)
Puts: $9.34M (37%)
Current vs Prior -4.80%
Calls: +32.98%
Puts: -68.84%
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 -21.28%
Calls: +10.30%
Puts: -74.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:35pm) 0.28
Prior (08/03) 0.67
Current vs Prior -58.55%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:35pm) 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% | 3.61%3.61% | 5.92%6.38% | 12.58%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.20% | -6.29%-6.29% | -1.07%-7.23% | +1.56%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.33% | -9.12%+23.86% | +4.61%-26.53% | -4.10%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.20% | -6.29%-6.29% | -1.07%-7.23% | +1.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.45% | 5.54%
Calls: 4.08% | 4.55%
Puts: 10.81% | 6.54%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -28.09% | -21.97%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -40.73% | -47.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($21.05M) vs puts ($2.91M). Extreme bullish P/C ratio of 0.28 - heavy call buying (118,321 calls vs 32,910 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
12:35BULLISHBULLISHBULLISH
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 517 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.0511.20$11.131.3%360.90187
$47.50Aug 216.806.90$6.851.5%40.926
$44.50Sep 1810.1510.30$10.231.5%360.89379
$45.00Sep 189.709.85$9.771.5%400.882.1K
$45.00Sep 119.559.70$9.631.6%420.8943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 49.309.45$9.381.6%--0.8419
$53.50Sep 182.862.91$2.891.7%90.455.7K
$52.00Sep 182.192.23$2.211.8%1130.377.9K
$62.00Aug 218.058.20$8.131.8%1260.891.3K
$62.00Aug 147.958.10$8.031.9%10.9323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1780.051.6K
$62.50Aug 120.050.06$0.0616.7%30.03--
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1550.053.4K
$46.00Aug 140.050.06$0.0616.7%370.03134
$50.50Aug 70.060.07$0.0714.3%700.06483
$49.00Aug 120.100.12$0.1118.2%20.0734
$45.00Aug 210.100.11$0.119.1%7800.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.4510.65$10.551.9%181.0014
$44.00Aug 59.9510.15$10.052.0%101.0015
$44.50Aug 59.459.65$9.552.1%101.004
$45.00Aug 58.959.15$9.052.2%61.0013
$45.50Aug 58.458.65$8.552.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.857.05$6.952.9%11.0030
$62.00Aug 77.858.05$7.952.5%71.0080
$63.00Aug 78.859.05$8.952.2%41.0016
$62.00Aug 107.858.05$7.952.5%21.00--
$64.00Aug 59.8510.05$9.952.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 655 active (total vol 137.8K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.43$0.427.1%22.3K0.1680.0K
$55.00Aug 211.531.57$1.552.6%6.5K0.4432.2K
$60.00Sep 181.421.45$1.442.1%4.1K0.2836.0K
$54.00Aug 50.480.50$0.494.1%4.0K0.521.9K
$54.50Aug 50.280.31$0.3010.0%3.9K0.36761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.120.14$0.1315.4%1.9K0.12402
$53.50Aug 50.230.25$0.248.3%1.8K0.32132
$50.00Sep 41.001.07$1.046.7%1.7K0.24866
$53.00Aug 50.110.13$0.1216.7%1.7K0.18401
$54.00Aug 50.430.47$0.458.9%1.6K0.48844

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 84.9%, max 246.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18166.2%48.0%246.4%54201
$44.50Aug 5Sep 18156.3%46.7%234.7%46383
$44.00Aug 5Sep 18138.9%47.0%195.6%481.0K
$45.50Aug 5Sep 18128.2%45.6%181.1%443.6K
$45.00Aug 5Sep 18125.1%46.1%171.4%462.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18166.2%48.0%246.4%652.2K
$44.50Aug 5Sep 18156.3%46.7%234.7%31.1K
$44.00Aug 5Sep 18138.9%47.0%195.6%193.5K
$45.50Aug 5Sep 18128.2%45.6%181.1%108912
$45.00Aug 5Sep 18125.1%46.1%171.4%13211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$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
$61.00$62.00Sep 4$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
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$0.12$0.88$0.127.33$49.88
$49.50$49.00Sep 4$0.10$0.40$0.104.00$49.40
$49.00$48.00Sep 11$0.21$0.79$0.213.76$48.79
$52.50$52.00Aug 10$0.11$0.39$0.113.55$52.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 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$1.77$1.77$0.237.70$50.77
$45.00$52.00Aug 19$6.17$6.17$0.837.43$51.17
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$53.00$53.50Aug 5$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$1.74$1.74$0.266.69$56.26
$59.00$58.00Aug 17$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0669.7%44.5%
$61.50Aug 10Aug 12$0.0649.4%51.4%
$50.00Aug 5Aug 7$0.0763.5%51.7%
$50.50Aug 5Aug 7$0.0760.1%48.1%
$58.00Aug 5Aug 7$0.0753.2%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0560.1%48.1%
$51.00Aug 5Aug 7$0.0752.5%46.0%
$61.00Aug 7Aug 14$0.0867.0%48.7%
$51.50Aug 5Aug 7$0.1049.5%44.5%
$57.00Aug 5Aug 7$0.1048.9%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 309 found (cheapest 1.74% of stock, avg 10.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.49$0.45$0.94$53.06$54.941.74%
$53.50Aug 5$0.77$0.24$1.01$52.49$54.511.87%
$54.50Aug 5$0.30$0.74$1.04$53.46$55.541.92%
$55.00Aug 5$0.17$1.10$1.27$53.73$56.272.35%
$53.00Aug 5$1.17$0.12$1.29$51.71$54.292.39%
$55.50Aug 5$0.09$1.53$1.62$53.88$57.123.00%
$52.50Aug 5$1.62$0.06$1.68$50.82$54.183.11%
$54.00Aug 7$0.88$0.81$1.69$52.31$55.693.13%
$54.50Aug 7$0.65$1.07$1.72$52.78$56.223.18%
$53.50Aug 7$1.15$0.60$1.75$51.75$55.253.24%

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$0.12$0.17$52.83$56.17
$55.00$52.00Aug 5$0.17$0.04$0.21$51.79$55.21
$55.50$53.00Aug 5$0.09$0.12$0.21$52.79$55.71
$55.00$52.50Aug 5$0.17$0.06$0.23$52.27$55.23
$55.00$53.00Aug 5$0.17$0.12$0.29$52.71$55.29
$56.00$53.50Aug 5$0.05$0.24$0.29$53.21$56.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.00, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
49/5052/54Aug 19$1.33$0.671.99$48.67$53.33
50/5152/52Sep 4$0.64$0.361.78$50.36$52.14
53/5556/57Aug 19$1.27$0.731.74$53.73$57.27
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$0.61$0.391.56$48.39$50.11
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. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
$57.00$58.00$59.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 10$0.05$0.459.00
$57.00$58.00$59.00Aug 12$0.10$0.909.00
$50.00$50.50$51.00Aug 21$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. 180 found (best net $-0.03, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.06$1.94
$52.00$54.001:2Aug 19-$0.61$1.39
$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-$0.03$2.97
$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-$0.19$1.81
$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. 152 found (best yield 5.83%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.83%6.68%89903
$55.00Sep 18$2.930.481.8%5.42%7.20%1.2K15.5K
$54.50Sep 11$2.790.500.8%5.16%6.01%7071
$55.50Sep 18$2.710.462.7%5.01%7.72%59709
$55.00Sep 11$2.580.481.8%4.77%6.55%142117
$56.00Sep 18$2.520.443.6%4.66%8.29%1049.7K
$54.50Sep 4$2.500.500.8%4.63%5.48%72334
$55.50Sep 11$2.370.452.7%4.39%7.09%5552
$56.50Sep 18$2.330.424.5%4.31%8.86%54803
$55.00Sep 4$2.290.471.8%4.24%6.01%150144

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 118,321
Total Puts 32,910
Put/Call Ratio 0.28
Net Difference 85,411

Prior's Put/Call Breakdown

Total Calls 74,413
Total Puts 49,937
Put/Call Ratio 0.67
Net Difference 24,476

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