Tour v490
SLV
iShares Silver Trust
$54.17 +3.26%
(8/4 13:05) ◀
|
Tuesday, August 4, 2026 (1:10pm)
January 2026
|
▶ (8/4 13:15)
◀ 8/4 13:10 ▶

Option Volume

Detail
ℹ
Current (08/04 1:10pm) 173,697
Calls: 136,311 (78%)
Puts: 37,386 (22%)
Prior (08/03) 142,374
Calls: 86,299 (61%)
Puts: 56,075 (39%)
Current vs Prior +22.00%
Calls: +57.95% (Calls)
Puts: -33.33% (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 -9.97%
Calls: +16.32%
Puts: -50.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:10pm) $27.27M
Calls: $23.68M (87%)
Puts: $3.59M (13%)
Prior (08/03) $27.09M
Calls: $17.12M (63%)
Puts: $9.97M (37%)
Current vs Prior +0.64%
Calls: +38.27%
Puts: -63.99%
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 -10.40%
Calls: +24.09%
Puts: -68.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:10pm) 0.27
Prior (08/03) 0.65
Current vs Prior -57.79%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:10pm) 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% | 3.67%3.67% | 6.04%6.50% | 12.76%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.70% | -4.59%-4.60% | +0.85%-5.57% | +2.95%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.86% | -7.48%+26.10% | +6.65%-25.21% | -2.78%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.70% | -4.59%-4.60% | +0.85%-5.57% | +2.95%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.85% | 4.46%
Calls: 5.26% | 2.06%
Puts: 10.45% | 6.86%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -24.23% | -37.18%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -37.54% | -57.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($23.68M) vs puts ($3.59M). Extreme bullish P/C ratio of 0.27 - heavy call buying (136,311 calls vs 37,386 puts). P/C ratio dropping 58% - 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
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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 543 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.501.52$1.511.3%4.2K0.2936.0K
$54.50Aug 70.730.74$0.741.4%1.8K0.451.6K
$54.00Sep 183.503.55$3.531.4%1.3K0.544.0K
$44.50Sep 1810.2510.40$10.331.5%360.89379
$55.00Aug 282.042.07$2.051.5%5350.471.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1811.3511.45$11.400.9%200.8319.3K
$64.00Sep 1810.4510.55$10.501.0%20.81840
$62.00Sep 48.358.45$8.401.2%70.815
$64.00Aug 219.8510.00$9.931.5%1430.913.6K
$63.00Sep 189.559.70$9.631.6%480.793.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.07$0.0714.3%7730.10477
$59.00Aug 70.060.07$0.0714.3%1830.061.6K
$65.00Aug 140.060.07$0.0714.3%480.03433
$62.00Aug 120.070.08$0.0812.5%90.044
$58.00Aug 70.090.10$0.1010.0%1640.08533
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1810.053.4K
$51.00Aug 70.090.10$0.1010.0%2620.081.2K
$45.00Aug 210.090.10$0.1010.0%8030.048.3K
$53.00Aug 50.100.11$0.119.1%1.8K0.16401
$49.00Aug 120.100.12$0.1118.2%20.0734

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.6010.80$10.701.9%251.0014
$44.00Aug 510.1010.30$10.202.0%101.0015
$44.50Aug 59.609.80$9.702.1%101.004
$45.00Aug 59.109.30$9.202.2%61.0013
$45.50Aug 58.608.80$8.702.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.756.90$6.832.2%11.0030
$62.00Aug 77.707.90$7.802.6%71.0080
$63.00Aug 78.708.90$8.802.3%41.0016
$62.00Aug 107.757.90$7.831.9%21.00--
$65.00Aug 1010.7010.90$10.801.9%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 156.4K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.430.47$0.458.9%22.3K0.1780.0K
$55.00Aug 211.611.67$1.643.7%7.0K0.4532.2K
$56.00Aug 70.270.30$0.2910.3%6.9K0.223.0K
$54.00Aug 50.560.59$0.575.3%4.7K0.561.9K
$60.00Sep 181.501.52$1.511.3%4.2K0.2936.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.030.04$0.0425.0%2.2K0.06784
$53.50Aug 50.210.22$0.224.5%2.0K0.28132
$51.50Aug 70.120.13$0.137.7%1.9K0.11402
$54.00Aug 50.390.42$0.417.3%1.8K0.44844
$53.00Aug 50.100.11$0.119.1%1.8K0.16401

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 89.5%, max 249.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18169.0%48.4%249.2%61201
$44.50Aug 5Sep 18153.9%47.2%226.3%46383
$45.00Aug 5Sep 18145.6%47.0%210.0%462.1K
$45.50Aug 5Sep 18138.0%46.1%199.1%443.6K
$44.00Aug 5Sep 18141.8%47.8%197.0%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18169.0%48.4%249.2%672.2K
$44.50Aug 5Sep 18153.9%47.2%226.3%31.1K
$45.00Aug 5Sep 18145.6%47.0%210.0%15411.3K
$45.50Aug 5Sep 18138.0%46.1%199.1%108912
$44.00Aug 5Sep 18141.8%47.8%197.0%203.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 19.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 19$0.10$1.90$0.1019.00$61.10
$59.00$60.00Aug 19$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 28$0.12$0.88$0.127.33$61.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$50.00$49.00Aug 19$0.13$0.87$0.136.69$49.87
$49.50$49.00Aug 28$0.10$0.40$0.104.00$49.40
$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. 338 found (best R:R 19.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$51.00Aug 12$1.82$1.82$0.1810.11$50.82
$46.00$47.00Aug 28$0.89$0.89$0.118.09$46.89
$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$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.90$1.90$0.1019.00$58.10
$65.00$62.00Sep 11$2.73$2.73$0.2710.11$62.27
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$59.00$58.00Aug 17$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 5Aug 10$0.0591.0%50.4%
$59.00Aug 5Aug 7$0.0663.3%56.8%
$59.50Aug 5Aug 10$0.0768.8%45.0%
$50.50Aug 5Aug 7$0.0862.6%50.3%
$58.00Aug 5Aug 7$0.0952.1%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0562.6%50.3%
$57.50Aug 5Aug 7$0.0753.9%49.4%
$58.00Aug 7Aug 10$0.0752.0%41.4%
$51.00Aug 5Aug 7$0.0855.0%48.2%
$61.00Aug 7Aug 14$0.1066.1%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 1.81% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.57$0.41$0.98$53.02$54.981.81%
$54.50Aug 5$0.36$0.67$1.03$53.47$55.531.90%
$53.50Aug 5$0.91$0.22$1.13$52.37$54.632.09%
$55.00Aug 5$0.21$1.00$1.21$53.79$56.212.23%
$53.00Aug 5$1.29$0.11$1.40$51.60$54.402.58%
$55.50Aug 5$0.12$1.42$1.54$53.96$57.042.84%
$54.00Aug 7$0.97$0.78$1.75$52.25$55.753.23%
$54.50Aug 7$0.74$1.02$1.76$52.74$56.263.25%
$52.50Aug 5$1.73$0.05$1.78$50.72$54.283.29%
$53.50Aug 7$1.26$0.56$1.82$51.68$55.323.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.20% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.07$0.04$0.11$51.89$56.11
$56.00$52.50Aug 5$0.07$0.05$0.12$52.38$56.12
$55.50$52.00Aug 5$0.12$0.04$0.16$51.84$55.66
$55.50$52.50Aug 5$0.12$0.05$0.17$52.33$55.67
$56.00$53.00Aug 5$0.07$0.11$0.18$52.82$56.18
$55.50$53.00Aug 5$0.12$0.11$0.23$52.77$55.73
$55.00$52.00Aug 5$0.21$0.04$0.25$51.75$55.25
$55.00$52.50Aug 5$0.21$0.05$0.26$52.24$55.26
$56.00$53.50Aug 5$0.07$0.22$0.29$53.21$56.29
$55.00$53.00Aug 5$0.21$0.11$0.32$52.68$55.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 4.26, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.81$0.194.26$52.19$54.81
55/5758/59Aug 19$1.54$0.463.35$55.46$59.54
55/5759/60Aug 19$1.49$0.512.92$55.51$60.49
55/5761/63Aug 19$1.48$0.522.85$55.52$62.48
52/5355/56Aug 19$0.72$0.282.57$52.28$55.72
49/5052/54Aug 19$1.34$0.662.03$48.66$53.34
52/5356/57Aug 19$0.64$0.361.78$52.36$56.64
53/5556/57Aug 19$1.28$0.721.78$53.72$57.28
53/5557/58Aug 19$1.21$0.791.53$53.79$58.21
49/5054/55Aug 19$0.58$0.421.38$49.42$54.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$56.00$57.00$58.00Aug 10$0.07$0.9313.29
$55.00$56.00$57.00Aug 12$0.09$0.9110.11

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 $-1.80, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.07$1.93
$52.00$54.001:2Aug 19-$0.71$1.29
$61.00$62.001:2Aug 5$0.00$1.00
$64.00$65.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 14-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.80$2.20
$46.00$44.001:2Aug 17-$0.02$1.98
$47.00$45.001:2Sep 11-$0.16$1.84
$55.00$53.001:2Aug 19-$0.22$1.78
$60.00$57.501:2Aug 5-$0.86$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.00%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.250.520.6%6.00%6.61%117903
$55.00Sep 18$3.050.491.5%5.63%7.16%1.3K15.5K
$54.50Sep 11$2.910.510.6%5.37%5.98%7671
$55.50Sep 18$2.830.472.5%5.22%7.68%61709
$55.00Sep 11$2.690.491.5%4.97%6.50%147117
$56.00Sep 18$2.630.453.4%4.86%8.23%1099.7K
$54.50Sep 4$2.620.510.6%4.84%5.45%83334
$55.50Sep 11$2.490.462.5%4.60%7.05%5552
$56.50Sep 18$2.450.434.3%4.52%8.82%54803
$55.00Sep 4$2.410.481.5%4.45%5.98%165144

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 136,311
Total Puts 37,386
Put/Call Ratio 0.27
Net Difference 98,925

Prior's Put/Call Breakdown

Total Calls 86,299
Total Puts 56,075
Put/Call Ratio 0.65
Net Difference 30,224

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