Tour v490
SLV
iShares Silver Trust
$54.07 +3.07%
(8/4 12:50) ◀
|
Tuesday, August 4, 2026 (12:55pm)
January 2026
|
▶ (8/4 13:00)
◀ 8/4 12:55 ▶

Option Volume

Detail
ℹ
Current (08/04 12:55pm) 159,574
Calls: 124,700 (78%)
Puts: 34,874 (22%)
Prior (08/03) 135,035
Calls: 82,999 (61%)
Puts: 52,036 (39%)
Current vs Prior +18.17%
Calls: +50.24% (Calls)
Puts: -32.98% (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 -17.29%
Calls: +6.41%
Puts: -53.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:55pm) $25.37M
Calls: $22.20M (88%)
Puts: $3.17M (12%)
Prior (08/03) $26.42M
Calls: $16.81M (64%)
Puts: $9.60M (36%)
Current vs Prior -3.98%
Calls: +32.03%
Puts: -67.02%
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 -16.65%
Calls: +16.35%
Puts: -72.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:55pm) 0.28
Prior (08/03) 0.63
Current vs Prior -55.39%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:55pm) 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% | 3.62%3.62% | 5.94%6.40% | 12.63%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.54% | -5.86%-5.86% | -0.82%-7.01% | +1.95%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.70% | -8.70%+24.43% | +4.88%-26.35% | -3.73%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.54% | -5.86%-5.86% | -0.82%-7.01% | +1.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.05% | 5.61%
Calls: 5.77% | 5.56%
Puts: 8.33% | 5.66%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -31.95% | -20.99%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -43.91% | -46.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($22.20M) vs puts ($3.17M). Extreme bullish P/C ratio of 0.28 - heavy call buying (124,700 calls vs 34,874 puts). P/C ratio dropping 55% - 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
12:55BULLISHBULLISHBULLISH
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 531 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 183.903.95$3.931.3%1430.581.6K
$55.00Sep 182.963.00$2.981.3%1.3K0.4915.5K
$53.50Sep 183.653.70$3.681.4%860.56771
$44.00Sep 1810.6010.75$10.681.4%380.901.0K
$54.00Sep 183.403.45$3.431.5%1.1K0.534.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.5010.65$10.581.4%20.82840
$63.50Sep 1810.0510.20$10.131.5%--0.81414
$54.00Sep 183.103.15$3.131.6%980.471.8K
$63.00Sep 49.309.45$9.381.6%--0.8419
$62.50Sep 189.159.30$9.231.6%--0.781.7K

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
$57.50Aug 70.090.10$0.1010.0%3.2K0.09660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1710.053.4K
$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 50.110.13$0.1216.7%1.8K0.18401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.5010.70$10.601.9%241.0014
$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
$61.00Aug 76.857.00$6.932.2%11.0030
$62.00Aug 77.858.00$7.931.9%71.0080
$63.00Aug 78.859.00$8.931.7%41.0016
$64.00Aug 59.8010.00$9.902.0%100.99--
$60.00Aug 55.856.00$5.932.5%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 671 active (total vol 145.6K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.43$0.424.8%22.3K0.1680.0K
$55.00Aug 211.541.58$1.562.6%6.7K0.4532.2K
$54.00Aug 50.500.53$0.525.8%4.6K0.531.9K
$60.00Sep 181.431.48$1.463.4%4.1K0.2936.0K
$54.50Aug 50.290.32$0.319.7%4.0K0.37761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.030.04$0.0425.0%2.2K0.06784
$53.50Aug 50.220.24$0.238.7%2.0K0.30132
$51.50Aug 70.120.14$0.1315.4%1.9K0.11402
$53.00Aug 50.110.13$0.1216.7%1.8K0.18401
$50.00Sep 41.021.08$1.055.7%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 82.2%, max 249.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18167.7%48.0%249.3%60201
$44.50Aug 5Sep 18144.3%46.9%207.5%46383
$44.00Aug 5Sep 18140.2%47.4%195.9%481.0K
$45.00Aug 5Sep 18126.3%46.6%171.0%462.1K
$45.50Aug 5Sep 18119.4%45.9%160.3%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18167.7%48.0%249.3%672.2K
$44.50Aug 5Sep 18144.3%46.9%207.5%31.1K
$44.00Aug 5Sep 18140.2%47.4%195.9%203.5K
$45.00Aug 5Sep 18126.3%46.6%171.0%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. 241 found (best R:R 7.33, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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
$61.00$62.00Sep 4$0.14$0.86$0.146.14$61.14
$61.00$62.00Sep 11$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
$52.50$52.00Aug 10$0.10$0.40$0.104.00$52.40
$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

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 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$51.00Aug 12$1.80$1.80$0.209.00$50.80
$46.00$47.00Aug 28$0.90$0.90$0.109.00$46.90
$45.00$52.00Aug 19$6.19$6.19$0.817.64$51.19
$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
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$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$1.76$1.76$0.247.33$56.24
$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. 44 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 5Aug 7$0.0572.4%56.3%
$49.50Aug 5Aug 7$0.0565.7%55.3%
$59.50Aug 5Aug 10$0.0669.6%44.3%
$61.50Aug 10Aug 12$0.0649.2%51.3%
$51.00Aug 5Aug 7$0.0753.4%46.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0561.0%48.6%
$58.00Aug 7Aug 10$0.0650.0%40.1%
$51.00Aug 5Aug 7$0.0753.4%46.6%
$51.50Aug 5Aug 7$0.1050.5%44.6%
$57.00Aug 5Aug 7$0.1048.6%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 1.76% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.52$0.43$0.95$53.05$54.951.76%
$54.50Aug 5$0.31$0.72$1.03$53.47$55.531.90%
$53.50Aug 5$0.82$0.23$1.05$52.45$54.551.94%
$55.00Aug 5$0.17$1.10$1.27$53.73$56.272.35%
$53.00Aug 5$1.21$0.12$1.33$51.67$54.332.46%
$55.50Aug 5$0.09$1.51$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%
$54.50Aug 7$0.67$1.06$1.73$52.77$56.233.20%
$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 4.77%)

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
$56.00$53.50Aug 5$0.05$0.23$0.28$53.22$56.28
$55.00$53.00Aug 5$0.17$0.12$0.29$52.71$55.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5052/52Sep 4$0.40$0.104.00$49.10$51.90
52/5354/55Aug 19$0.78$0.223.55$52.22$54.78
52/5355/56Aug 19$0.69$0.312.23$52.31$55.69
49/5052/54Aug 19$1.33$0.671.99$48.67$53.33
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29
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
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17
50/5152/52Sep 4$0.58$0.421.38$50.42$52.08
48/4950/50Sep 11$0.58$0.421.38$48.42$50.58

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
$57.00$58.00$59.00Aug 19$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$57.00$58.00$59.00Aug 12$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.16$1.8411.50
$56.00$57.00$58.00Aug 12$0.09$0.9110.11
$52.50$53.00$53.50Aug 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. 177 found (best net $-0.03, 175 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
$63.00$64.001:2Aug 14-$0.06$0.94
$61.00$62.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 19-$0.03$2.97
$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-$0.16$1.84
$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 5.83%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.83%6.62%93903
$55.00Sep 18$2.960.491.7%5.47%7.19%1.3K15.5K
$54.50Sep 11$2.830.510.8%5.23%6.03%7371
$55.50Sep 18$2.750.472.6%5.09%7.73%60709
$55.00Sep 11$2.610.481.7%4.83%6.55%144117
$56.00Sep 18$2.550.443.6%4.72%8.29%1069.7K
$54.50Sep 4$2.540.500.8%4.70%5.49%80334
$55.50Sep 11$2.410.462.6%4.46%7.10%5552
$56.50Sep 18$2.370.424.5%4.38%8.88%54803
$55.00Sep 4$2.330.471.7%4.31%6.03%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 124,700
Total Puts 34,874
Put/Call Ratio 0.28
Net Difference 89,826

Prior's Put/Call Breakdown

Total Calls 82,999
Total Puts 52,036
Put/Call Ratio 0.63
Net Difference 30,963

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