Tour v490
SLV
iShares Silver Trust
$54.10 +3.13%
(8/4 12:45) ◀
|
Tuesday, August 4, 2026 (12:50pm)
January 2026
|
▶ (8/4 12:55)
◀ 8/4 12:50 ▶

Option Volume

Detail
ℹ
Current (08/04 12:50pm) 158,138
Calls: 123,606 (78%)
Puts: 34,532 (22%)
Prior (08/03) 133,094
Calls: 81,311 (61%)
Puts: 51,783 (39%)
Current vs Prior +18.82%
Calls: +52.02% (Calls)
Puts: -33.31% (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 -18.04%
Calls: +5.48%
Puts: -54.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:50pm) $25.20M
Calls: $22.06M (88%)
Puts: $3.14M (12%)
Prior (08/03) $26.17M
Calls: $16.54M (63%)
Puts: $9.63M (37%)
Current vs Prior -3.69%
Calls: +33.42%
Puts: -67.43%
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 -17.19%
Calls: +15.65%
Puts: -72.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:50pm) 0.28
Prior (08/03) 0.64
Current vs Prior -56.13%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:50pm) 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% | 5.93%6.38% | 12.66%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -10.16% | -5.43%-5.43% | -0.87%-7.33% | +2.19%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -15.41% | -8.29%+25.00% | +4.83%-26.61% | -3.50%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -10.16% | -5.43%-5.43% | -0.87%-7.33% | +2.19%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 6.61%
Calls: 5.66% | 6.67%
Puts: 6.85% | 6.54%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -39.67% | -6.90%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -50.27% | -37.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($22.06M) vs puts ($3.14M). Extreme bullish P/C ratio of 0.28 - heavy call buying (123,606 calls vs 34,532 puts). P/C ratio dropping 56% - 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
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
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 518 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Sep 184.204.25$4.221.2%1230.611.9K
$44.50Sep 1810.1510.30$10.231.5%360.89379
$49.00Sep 116.206.30$6.251.6%390.7839
$53.50Sep 43.053.10$3.081.6%780.56128
$46.00Sep 188.859.00$8.931.7%190.862.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 184.254.30$4.281.2%70.567.0K
$60.50Sep 187.507.60$7.551.3%--0.735.6K
$63.50Sep 1810.0510.20$10.131.5%--0.81414
$63.00Sep 189.609.75$9.681.5%340.803.8K
$54.00Sep 183.103.15$3.131.6%980.471.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1810.051.6K
$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%900.07533
$55.50Aug 50.090.10$0.1010.0%1.3K0.14345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1700.053.4K
$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
$53.00Aug 50.110.12$0.128.3%1.7K0.18401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.5010.70$10.601.9%181.0014
$44.00Aug 510.0010.20$10.102.0%101.0015
$44.50Aug 59.509.70$9.602.1%101.004
$45.00Aug 59.009.20$9.102.2%61.0013
$45.50Aug 58.508.70$8.602.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.8010.00$9.902.0%100.99--
$60.00Aug 55.806.00$5.903.4%100.99--
$63.00Aug 78.809.00$8.902.2%40.9916
$62.00Aug 77.808.00$7.902.5%70.9880
$57.50Aug 53.303.50$3.405.9%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 665 active (total vol 144.2K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.43$0.424.8%22.3K0.1680.0K
$55.00Aug 211.541.59$1.573.2%6.7K0.4532.2K
$54.00Aug 50.510.54$0.535.7%4.5K0.541.9K
$60.00Sep 181.451.49$1.472.7%4.1K0.2936.0K
$54.50Aug 50.300.33$0.329.4%3.9K0.37761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.030.04$0.0425.0%2.2K0.06784
$53.50Aug 50.220.25$0.2412.5%1.9K0.31132
$51.50Aug 70.120.14$0.1315.4%1.9K0.12402
$53.00Aug 50.110.12$0.128.3%1.7K0.18401
$50.00Sep 41.021.09$1.066.6%1.7K0.25866

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 82.5%, max 247.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18167.1%48.0%247.8%54201
$44.50Aug 5Sep 18151.8%46.9%223.6%46383
$44.00Aug 5Sep 18140.1%47.4%195.8%481.0K
$45.00Aug 5Sep 18126.3%46.3%172.5%462.1K
$45.50Aug 5Sep 18119.4%45.9%160.3%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18167.1%48.0%247.8%672.2K
$44.50Aug 5Sep 18151.8%46.9%223.6%31.1K
$44.00Aug 5Sep 18140.1%47.4%195.8%203.5K
$45.00Aug 5Sep 18126.3%46.3%172.5%13311.3K
$45.50Aug 5Sep 18119.4%45.9%160.3%108912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 8.09, avg 1.89)

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
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 19$0.14$0.86$0.146.14$58.14
$61.00$62.00Sep 4$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Aug 19$0.12$0.88$0.127.33$49.88
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40
$49.00$48.00Sep 11$0.20$0.80$0.204.00$48.80
$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. 317 found (best R:R 10.11, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$51.00Aug 12$1.82$1.82$0.1810.11$50.82
$45.00$52.00Aug 19$6.21$6.21$0.797.86$51.21
$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
$50.00$50.50Aug 21$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$61.00$58.00Aug 19$2.68$2.68$0.328.37$58.32
$58.00$56.00Aug 10$1.77$1.77$0.237.70$56.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 5Aug 7$0.0579.0%59.3%
$49.00Aug 5Aug 7$0.0572.4%57.8%
$49.50Aug 5Aug 7$0.0565.8%54.0%
$50.00Aug 5Aug 7$0.0564.5%52.1%
$59.50Aug 5Aug 10$0.0669.4%44.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0561.1%48.5%
$58.00Aug 7Aug 10$0.0650.0%40.1%
$51.00Aug 5Aug 7$0.0753.5%46.4%
$57.00Aug 5Aug 7$0.0848.4%46.1%
$59.00Aug 7Aug 12$0.0855.6%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 1.77% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.53$0.43$0.96$53.04$54.961.77%
$54.50Aug 5$0.32$0.73$1.05$53.45$55.551.94%
$53.50Aug 5$0.82$0.24$1.06$52.44$54.561.96%
$55.00Aug 5$0.18$1.08$1.26$53.74$56.262.33%
$53.00Aug 5$1.21$0.12$1.33$51.67$54.332.46%
$55.50Aug 5$0.10$1.50$1.60$53.90$57.102.96%
$54.00Aug 7$0.90$0.80$1.70$52.30$55.703.14%
$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%
$54.50Aug 7$0.67$1.07$1.74$52.76$56.243.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.75%)

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$0.10$0.04$0.14$51.86$55.64
$55.50$52.50Aug 5$0.10$0.06$0.16$52.34$55.66
$56.00$53.00Aug 5$0.05$0.12$0.17$52.83$56.17
$55.00$52.00Aug 5$0.18$0.04$0.22$51.78$55.22
$55.50$53.00Aug 5$0.10$0.12$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$0.12$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 3.76, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
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
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.22$0.781.56$53.78$58.22
50/5152/52Sep 4$0.60$0.401.50$50.40$52.10
53/5558/59Aug 19$1.15$0.851.35$53.85$59.15
49/5054/55Aug 19$0.56$0.441.27$49.44$54.56
52/5357/58Aug 19$0.56$0.441.27$52.44$57.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 32.33, 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
$57.00$58.00$59.00Aug 19$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.15$1.8512.33
$54.00$54.50$55.00Aug 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. 179 found (best net $-0.03, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.07$1.93
$52.00$54.001:2Aug 19-$0.64$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-$0.03$2.97
$64.00$60.001:2Aug 5-$1.90$2.10
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.16$1.84
$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. 153 found (best yield 5.82%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.7%5.82%6.56%92903
$55.00Sep 18$2.960.491.7%5.47%7.13%1.2K15.5K
$54.50Sep 11$2.830.510.7%5.23%5.97%7271
$55.50Sep 18$2.750.472.6%5.08%7.67%60709
$55.00Sep 11$2.610.481.7%4.82%6.49%143117
$56.00Sep 18$2.560.443.5%4.73%8.24%1069.7K
$54.50Sep 4$2.540.500.7%4.70%5.43%80334
$55.50Sep 11$2.410.462.6%4.45%7.04%5552
$56.50Sep 18$2.380.424.4%4.40%8.84%54803
$55.00Sep 4$2.320.471.7%4.29%5.95%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 123,606
Total Puts 34,532
Put/Call Ratio 0.28
Net Difference 89,074

Prior's Put/Call Breakdown

Total Calls 81,311
Total Puts 51,783
Put/Call Ratio 0.64
Net Difference 29,528

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