Tour v490
SLV
iShares Silver Trust
$54.08 +3.08%
(8/4 12:55) ◀
|
Tuesday, August 4, 2026 (1:00pm)
January 2026
|
▶ (8/4 13:05)
◀ 8/4 13:00 ▶

Option Volume

Detail
ℹ
Current (08/04 1:00pm) 161,710
Calls: 126,456 (78%)
Puts: 35,254 (22%)
Prior (08/03) 136,056
Calls: 83,846 (62%)
Puts: 52,210 (38%)
Current vs Prior +18.86%
Calls: +50.82% (Calls)
Puts: -32.48% (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 -16.19%
Calls: +7.91%
Puts: -53.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:00pm) $25.49M
Calls: $22.28M (87%)
Puts: $3.20M (13%)
Prior (08/03) $26.69M
Calls: $17.04M (64%)
Puts: $9.65M (36%)
Current vs Prior -4.52%
Calls: +30.73%
Puts: -66.79%
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 -16.25%
Calls: +16.78%
Puts: -71.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:00pm) 0.28
Prior (08/03) 0.62
Current vs Prior -55.23%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:00pm) 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 2.27% | 3.62%3.62% | 5.94%6.38% | 12.67%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.25% | -5.86%-5.86% | -0.82%-7.28% | +2.25%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.38% | -8.70%+24.43% | +4.88%-26.57% | -3.45%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.25% | -5.86%-5.86% | -0.82%-7.28% | +2.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.09% | 4.96%
Calls: 7.84% | 3.37%
Puts: 8.33% | 6.54%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -21.91% | -30.14%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -35.63% | -52.88%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($22.28M) vs puts ($3.20M). Extreme bullish P/C ratio of 0.28 - heavy call buying (126,456 calls vs 35,254 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
13:00BULLISHBULLISHBULLISH
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 530 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 188.858.95$8.901.1%190.862.1K
$53.00Sep 183.903.95$3.931.3%1480.581.6K
$55.00Sep 182.963.00$2.981.3%1.3K0.4915.5K
$43.50Sep 1811.0511.20$11.131.3%360.90187
$53.50Sep 183.653.70$3.681.4%860.56771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 189.209.30$9.251.1%--0.781.7K
$54.00Aug 70.790.80$0.801.3%2050.48363
$64.00Sep 1810.5010.65$10.581.4%20.82840
$63.50Sep 1810.0510.20$10.131.5%--0.81414
$64.00Aug 59.8510.00$9.931.5%100.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.49, 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--
$60.00Aug 100.060.07$0.0714.3%3100.05308
$62.00Aug 120.060.07$0.0714.3%70.044
$58.00Aug 70.070.08$0.0812.5%910.07533
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1710.053.4K
$50.50Aug 70.060.07$0.0714.3%700.06483
$50.00Aug 100.090.10$0.1010.0%1080.074.6K
$49.00Aug 120.100.12$0.1118.2%20.0734
$45.00Aug 210.100.11$0.119.1%7850.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.5010.65$10.581.4%251.0014
$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
$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
$64.00Aug 59.8510.00$9.931.5%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 146.5K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.43$0.424.8%22.3K0.1680.0K
$55.00Aug 211.531.58$1.563.2%6.7K0.4432.2K
$54.00Aug 50.490.53$0.517.8%4.6K0.531.9K
$60.00Sep 181.441.48$1.462.7%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 50.230.24$0.244.2%2.0K0.31132
$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 83.4%, max 262.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18174.1%48.0%262.9%61201
$44.50Aug 5Sep 18152.1%46.8%224.6%46383
$44.00Aug 5Sep 18140.3%47.3%196.7%481.0K
$45.00Aug 5Sep 18126.4%46.5%171.7%462.1K
$45.50Aug 5Sep 18119.6%45.8%161.0%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18174.1%48.0%262.9%672.2K
$44.50Aug 5Sep 18152.1%46.8%224.6%31.1K
$44.00Aug 5Sep 18140.3%47.3%196.7%203.5K
$45.00Aug 5Sep 18126.4%46.5%171.7%13311.3K
$45.50Aug 5Sep 18119.6%45.8%161.0%108912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 7.33, avg 1.90)

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$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 10.11, avg 1.53)

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$6.17$6.17$0.837.43$51.17
$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$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
$61.00$60.00Aug 28$0.88$0.88$0.127.33$60.12
$62.00$60.00Sep 4$1.75$1.75$0.257.00$60.25

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
$50.00Aug 5Aug 7$0.0564.5%52.1%
$59.50Aug 5Aug 10$0.0669.7%45.1%
$61.50Aug 10Aug 12$0.0649.4%51.3%
$58.00Aug 5Aug 7$0.0753.1%50.1%
$57.50Aug 5Aug 7$0.0855.1%47.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0561.1%48.5%
$51.00Aug 5Aug 7$0.0753.4%46.5%
$57.00Aug 5Aug 7$0.0848.8%46.1%
$61.00Aug 7Aug 14$0.0866.8%49.1%
$51.50Aug 5Aug 7$0.1050.5%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 1.76% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.51$0.44$0.95$53.05$54.951.76%
$54.50Aug 5$0.31$0.72$1.03$53.47$55.531.90%
$53.50Aug 5$0.81$0.24$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$1.52$1.61$53.89$57.112.98%
$54.00Aug 7$0.89$0.80$1.69$52.31$55.693.12%
$52.50Aug 5$1.64$0.06$1.70$50.80$54.203.14%
$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 4.74%)

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. 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$1.32$0.681.94$48.68$53.32
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
48/4950/50Sep 11$0.59$0.411.44$48.41$50.59
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 24.00, 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$0.08$1.9224.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$56.00$58.00$60.00Aug 10$0.15$1.8512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-0.03, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.07$1.93
$52.00$54.001:2Aug 19-$0.63$1.37
$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-$1.93$2.07
$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. 152 found (best yield 5.82%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.82%6.60%93903
$55.00Sep 18$2.960.491.7%5.47%7.17%1.3K15.5K
$54.50Sep 11$2.820.510.8%5.21%5.99%7471
$55.50Sep 18$2.750.472.6%5.09%7.71%60709
$55.00Sep 11$2.610.481.7%4.83%6.53%145117
$56.00Sep 18$2.560.443.5%4.73%8.28%1069.7K
$54.50Sep 4$2.540.500.8%4.70%5.47%82334
$55.50Sep 11$2.400.462.6%4.44%7.06%5552
$56.50Sep 18$2.390.424.5%4.42%8.89%54803
$55.00Sep 4$2.320.471.7%4.29%5.99%160144

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 126,456
Total Puts 35,254
Put/Call Ratio 0.28
Net Difference 91,202

Prior's Put/Call Breakdown

Total Calls 83,846
Total Puts 52,210
Put/Call Ratio 0.62
Net Difference 31,636

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