Tour v490
SLV
iShares Silver Trust
$54.24 +3.38%
(8/4 13:20) ◀
|
Tuesday, August 4, 2026 (1:25pm)
January 2026
|
▶ (8/4 13:30)
◀ 8/4 13:25 ▶

Option Volume

Detail
ℹ
Current (08/04 1:25pm) 194,165
Calls: 153,702 (79%)
Puts: 40,463 (21%)
Prior (08/03) 145,995
Calls: 88,446 (61%)
Puts: 57,549 (39%)
Current vs Prior +32.99%
Calls: +73.78% (Calls)
Puts: -29.69% (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 +0.63%
Calls: +31.16%
Puts: -46.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:25pm) $28.91M
Calls: $25.09M (87%)
Puts: $3.81M (13%)
Prior (08/03) $28.41M
Calls: $17.65M (62%)
Puts: $10.76M (38%)
Current vs Prior +1.75%
Calls: +42.15%
Puts: -64.56%
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 -5.01%
Calls: +31.52%
Puts: -66.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:25pm) 0.26
Prior (08/03) 0.65
Current vs Prior -59.54%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -59.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:25pm) 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 2.30% | 3.69%3.69% | 6.03%6.49% | 12.72%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.10% | -4.24%-4.24% | +0.72%-5.69% | +2.67%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.30% | -7.13%+26.57% | +6.51%-25.31% | -3.05%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.10% | -4.24%-4.24% | +0.72%-5.69% | +2.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.18% | 5.50%
Calls: 4.84% | 4.00%
Puts: 9.52% | 7.00%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -30.69% | -22.54%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -42.87% | -47.75%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($25.09M) vs puts ($3.81M). Extreme bullish P/C ratio of 0.26 - heavy call buying (153,702 calls vs 40,463 puts). P/C ratio dropping 60% - 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
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
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 537 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.2011.35$11.271.3%360.92187
$44.50Sep 1810.3010.45$10.381.4%360.90379
$45.00Sep 119.709.85$9.771.5%420.9043
$45.50Sep 189.459.60$9.521.6%380.883.6K
$45.00Aug 219.359.50$9.431.6%370.963.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1811.2511.40$11.331.3%200.8219.3K
$64.00Aug 219.809.95$9.881.5%1510.913.6K
$62.50Sep 189.059.20$9.131.6%--0.771.7K
$62.00Sep 48.258.40$8.321.8%70.815
$65.00Aug 2810.8511.05$10.951.8%130.9148

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.07$0.0714.3%7770.10477
$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
$63.00Aug 140.100.12$0.1118.2%50.061.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1880.053.4K
$50.50Aug 70.060.07$0.0714.3%930.06483
$45.00Aug 210.090.10$0.1010.0%8130.048.3K
$48.00Aug 140.100.11$0.119.1%890.063.1K
$45.50Aug 210.100.12$0.1118.2%100.04104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.6510.85$10.751.9%--1.0010
$44.00Aug 710.1510.35$10.252.0%--1.0064
$44.00Aug 510.1510.35$10.252.0%101.0015
$45.00Aug 79.159.35$9.252.2%41.0076
$45.50Aug 78.658.85$8.752.3%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.203.35$3.284.6%21.00--
$60.00Aug 55.655.85$5.753.5%101.00--
$64.00Aug 59.659.85$9.752.1%101.00--
$65.00Aug 510.6510.85$10.751.9%81.00--
$61.00Aug 76.706.85$6.782.2%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 176.6K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.460.48$0.474.3%22.4K0.1780.0K
$56.00Aug 70.270.29$0.287.1%10.0K0.223.0K
$55.00Aug 211.641.68$1.662.4%7.0K0.4632.2K
$55.00Aug 50.210.24$0.2213.6%6.2K0.281.5K
$54.00Aug 50.600.63$0.624.8%5.2K0.591.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 40.991.06$1.026.9%3.5K0.24866
$52.00Aug 50.020.03$0.0333.3%2.2K0.04784
$53.00Aug 50.080.10$0.0922.2%2.2K0.14401
$53.50Aug 50.180.20$0.1910.5%2.1K0.26132
$51.50Aug 70.110.13$0.1216.7%1.9K0.11402

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 87.7%, max 252.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.8%48.5%252.4%61201
$44.50Aug 5Sep 18155.1%47.4%227.3%46383
$45.50Aug 5Sep 18145.1%46.4%213.0%443.6K
$46.00Aug 5Sep 18137.2%45.9%198.9%392.2K
$44.00Aug 5Sep 18143.4%48.0%198.8%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.8%48.5%252.4%722.2K
$44.50Aug 5Sep 18155.1%47.4%227.3%31.1K
$45.50Aug 5Sep 18145.1%46.4%213.0%108912
$46.00Aug 5Sep 18137.2%45.9%198.9%128991
$44.00Aug 5Sep 18143.4%48.0%198.8%203.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 19.00, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 19$0.11$1.89$0.1117.18$61.11
$63.00$64.00Sep 11$0.10$0.90$0.109.00$63.10
$59.00$60.00Aug 19$0.12$0.88$0.127.33$59.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$61.00$62.00Sep 4$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 19$0.10$1.90$0.1019.00$47.90
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$50.00$49.00Aug 19$0.13$0.87$0.136.69$49.87
$53.50$53.00Aug 5$0.10$0.40$0.104.00$53.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 19.00, avg 1.59)

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$6.22$6.22$0.787.97$51.22
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.90$1.90$0.1019.00$63.10
$65.00$63.00Sep 11$1.80$1.80$0.209.00$63.20
$58.00$57.00Aug 10$0.89$0.89$0.118.09$57.11
$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 $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 5Aug 10$0.0590.3%49.3%
$59.00Aug 5Aug 7$0.0662.7%56.3%
$59.50Aug 5Aug 10$0.0768.1%44.6%
$50.50Aug 5Aug 7$0.0855.0%50.2%
$58.00Aug 5Aug 7$0.0851.4%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05113.8%56.3%
$50.50Aug 5Aug 7$0.0655.0%50.4%
$51.00Aug 5Aug 7$0.0756.3%48.5%
$57.50Aug 5Aug 7$0.0753.0%48.8%
$51.50Aug 5Aug 7$0.1048.9%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 328 found (cheapest 1.83% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.62$0.37$0.99$53.01$54.991.83%
$54.50Aug 5$0.38$0.63$1.01$53.49$55.511.86%
$53.50Aug 5$0.94$0.19$1.13$52.37$54.632.08%
$55.00Aug 5$0.22$0.97$1.19$53.81$56.192.19%
$53.00Aug 5$1.34$0.09$1.43$51.57$54.432.64%
$55.50Aug 5$0.12$1.38$1.50$54.00$57.002.77%
$54.00Aug 7$1.00$0.74$1.74$52.26$55.743.21%
$54.50Aug 7$0.76$1.00$1.76$52.74$56.263.24%
$53.50Aug 7$1.28$0.54$1.82$51.68$55.323.36%
$55.00Aug 7$0.55$1.30$1.85$53.15$56.853.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.50Aug 5$0.04$0.05$0.09$52.41$56.59
$56.00$52.50Aug 5$0.07$0.05$0.12$52.38$56.12
$56.50$53.00Aug 5$0.04$0.09$0.13$52.87$56.63
$56.00$53.00Aug 5$0.07$0.09$0.16$52.84$56.16
$55.50$52.50Aug 5$0.12$0.05$0.17$52.33$55.67
$55.50$53.00Aug 5$0.12$0.09$0.21$52.79$55.71
$56.50$53.50Aug 5$0.04$0.19$0.23$53.27$56.73
$56.00$53.50Aug 5$0.07$0.19$0.26$53.24$56.26
$55.00$52.50Aug 5$0.22$0.05$0.27$52.23$55.27
$55.00$53.00Aug 5$0.22$0.09$0.31$52.69$55.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 3.76, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
55/5758/59Aug 19$1.56$0.443.55$55.44$59.56
55/5759/60Aug 19$1.52$0.483.17$55.48$60.52
55/5761/63Aug 19$1.51$0.493.08$55.49$62.51
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.37$0.632.17$48.63$53.37
46/4852/54Aug 19$1.34$0.662.03$46.66$53.34
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$0.62$0.381.63$52.38$56.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 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
$59.00$60.00$61.00Aug 19$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$56.00$57.00$58.00Aug 10$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-1.75, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.06$1.94
$52.00$54.001:2Aug 19-$0.70$1.30
$61.00$62.001:2Aug 5$0.00$1.00
$61.00$62.001:2Aug 7$0.00$1.00
$63.00$64.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.75$2.25
$48.00$46.001:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.17$1.83
$55.00$53.001:2Aug 19-$0.20$1.80
$60.00$57.501:2Aug 5-$0.81$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.99%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.250.520.5%5.99%6.47%119903
$55.00Sep 18$3.050.501.4%5.62%7.02%1.3K15.5K
$54.50Sep 11$2.930.520.5%5.40%5.88%7871
$55.50Sep 18$2.830.472.3%5.22%7.54%61709
$55.00Sep 11$2.700.491.4%4.98%6.38%149117
$54.50Sep 4$2.640.510.5%4.87%5.35%83334
$56.00Sep 18$2.640.453.2%4.87%8.11%1099.7K
$55.50Sep 11$2.500.472.3%4.61%6.93%5552
$56.50Sep 18$2.450.434.2%4.52%8.68%54803
$55.00Sep 4$2.420.481.4%4.46%5.86%213144

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 153,702
Total Puts 40,463
Put/Call Ratio 0.26
Net Difference 113,239

Prior's Put/Call Breakdown

Total Calls 88,446
Total Puts 57,549
Put/Call Ratio 0.65
Net Difference 30,897

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