Tour v490
SLV
iShares Silver Trust
$54.11 +3.14%
(8/4 13:25) ◀
|
Tuesday, August 4, 2026 (1:30pm)
January 2026
|
▶ (8/4 13:35)
◀ 8/4 13:30 ▶

Option Volume

Detail
ℹ
Current (08/04 1:30pm) 195,270
Calls: 154,613 (79%)
Puts: 40,657 (21%)
Prior (08/03) 147,160
Calls: 88,751 (60%)
Puts: 58,409 (40%)
Current vs Prior +32.69%
Calls: +74.21% (Calls)
Puts: -30.39% (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 +1.21%
Calls: +31.94%
Puts: -46.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:30pm) $28.53M
Calls: $24.61M (86%)
Puts: $3.92M (14%)
Prior (08/03) $28.50M
Calls: $17.70M (62%)
Puts: $10.80M (38%)
Current vs Prior +0.10%
Calls: +39.03%
Puts: -63.71%
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 -6.25%
Calls: +28.99%
Puts: -65.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:30pm) 0.26
Prior (08/03) 0.66
Current vs Prior -60.04%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -59.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:30pm) 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% | 3.68%3.68% | 6.02%6.47% | 12.70%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.32% | -4.49%-4.49% | +0.66%-6.00% | +2.47%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.44% | -7.37%+26.24% | +6.44%-25.56% | -3.24%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.32% | -4.49%-4.49% | +0.66%-6.00% | +2.47%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.30% | 6.04%
Calls: 5.56% | 6.38%
Puts: 13.04% | 5.71%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -10.23% | -14.93%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -26.01% | -42.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($24.61M) vs puts ($3.92M). Extreme bullish P/C ratio of 0.26 - heavy call buying (154,613 calls vs 40,657 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
13:30BULLISHBULLISHBULLISH
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 527 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Sep 1810.2010.35$10.271.5%360.89379
$45.00Sep 119.609.75$9.681.5%420.8943
$45.00Aug 289.359.50$9.431.6%40.9413
$45.00Aug 199.209.35$9.271.6%20.97--
$45.00Aug 149.159.30$9.231.6%20.9849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 78.808.95$8.881.7%61.0016
$62.00Aug 77.807.95$7.881.9%71.0080
$64.00Aug 149.8010.00$9.902.0%10.936
$64.00Aug 59.759.95$9.852.0%101.00--
$60.00Sep 187.057.20$7.132.1%1340.7111.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%1840.061.6K
$62.00Aug 120.070.08$0.0812.5%90.044
$55.50Aug 50.100.12$0.1118.2%1.5K0.16345
$57.50Aug 70.100.12$0.1118.2%3.2K0.10660
$63.00Aug 140.100.11$0.119.1%190.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1890.053.4K
$50.50Aug 70.060.07$0.0714.3%940.06483
$51.00Aug 70.090.10$0.1010.0%2730.091.2K
$45.00Aug 210.090.10$0.1010.0%8130.048.3K
$53.00Aug 50.100.11$0.119.1%2.2K0.17401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.5510.75$10.651.9%--1.0010
$44.00Aug 710.0510.25$10.152.0%--1.0064
$45.00Aug 79.059.25$9.152.2%41.0076
$44.00Aug 510.0510.25$10.152.0%101.0015
$45.00Aug 59.059.25$9.152.2%61.0013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.303.45$3.384.4%21.00--
$60.00Aug 55.805.95$5.882.6%101.00--
$64.00Aug 59.759.95$9.852.0%101.00--
$61.00Aug 76.806.95$6.882.2%11.0030
$62.00Aug 77.807.95$7.881.9%71.0080

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 176.7K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.430.46$0.456.7%22.4K0.1680.0K
$56.00Aug 70.250.28$0.2711.1%10.0K0.213.0K
$55.00Aug 211.591.64$1.623.1%7.0K0.4532.2K
$55.00Aug 50.180.21$0.2015.0%6.2K0.261.5K
$54.00Aug 50.520.55$0.545.6%5.2K0.551.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.001.09$1.058.6%3.5K0.24866
$52.00Aug 50.020.03$0.0333.3%2.2K0.05784
$53.00Aug 50.100.11$0.119.1%2.2K0.17401
$53.50Aug 50.180.23$0.2123.8%2.1K0.29132
$51.50Aug 70.120.13$0.137.7%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 85.3%, max 266.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.3%48.1%266.6%61201
$44.50Aug 5Sep 18160.1%47.0%240.6%46383
$45.50Aug 5Sep 18143.7%46.0%212.6%443.6K
$44.00Aug 5Sep 18142.2%47.6%198.6%481.0K
$46.00Aug 5Sep 18135.8%45.5%198.5%392.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.4%48.1%266.8%722.2K
$44.50Aug 5Sep 18160.2%47.0%240.9%31.1K
$45.50Aug 5Sep 18143.8%46.0%212.9%108912
$44.00Aug 5Sep 18142.3%47.6%198.9%203.5K
$46.00Aug 5Sep 18135.9%45.5%198.8%128991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 19.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 17$0.11$0.89$0.118.09$59.11
$59.00$60.00Aug 19$0.11$0.89$0.118.09$59.11
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
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
$50.00$49.50Aug 28$0.10$0.40$0.104.00$49.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$49.50$51.00Aug 12$1.31$1.31$0.196.89$50.81
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$52.00$52.50Aug 7$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$58.00$57.00Aug 10$0.89$0.89$0.118.09$57.11
$61.00$58.00Aug 19$2.67$2.67$0.338.09$58.33
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$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
$60.50Aug 5Aug 10$0.0592.2%50.1%
$59.00Aug 5Aug 7$0.0670.0%57.1%
$50.00Aug 5Aug 7$0.0760.3%53.1%
$50.50Aug 5Aug 7$0.0753.6%49.5%
$59.50Aug 5Aug 10$0.0769.8%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05115.4%56.8%
$50.50Aug 5Aug 7$0.0653.6%49.4%
$57.50Aug 5Aug 7$0.0754.9%49.1%
$63.00Aug 7Aug 21$0.0771.9%50.3%
$51.00Aug 5Aug 7$0.0854.6%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 1.76% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.54$0.41$0.95$53.05$54.951.76%
$54.50Aug 5$0.33$0.69$1.02$53.48$55.521.89%
$53.50Aug 5$0.87$0.21$1.08$52.42$54.582.00%
$55.00Aug 5$0.20$1.04$1.24$53.76$56.242.29%
$53.00Aug 5$1.25$0.11$1.36$51.64$54.362.51%
$55.50Aug 5$0.11$1.47$1.58$53.92$57.082.92%
$54.00Aug 7$0.94$0.78$1.72$52.28$55.723.18%
$52.50Aug 5$1.69$0.05$1.74$50.76$54.243.22%
$54.50Aug 7$0.71$1.05$1.76$52.74$56.263.25%
$53.50Aug 7$1.24$0.56$1.80$51.70$55.303.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.84%)

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$0.06$0.05$0.11$52.39$56.11
$56.50$53.00Aug 5$0.04$0.11$0.15$52.85$56.65
$55.50$52.50Aug 5$0.11$0.05$0.16$52.34$55.66
$56.00$53.00Aug 5$0.06$0.11$0.17$52.83$56.17
$55.50$53.00Aug 5$0.11$0.11$0.22$52.78$55.72
$55.00$52.50Aug 5$0.20$0.05$0.25$52.25$55.25
$56.50$53.50Aug 5$0.04$0.21$0.25$53.25$56.75
$56.00$53.50Aug 5$0.06$0.21$0.27$53.23$56.27
$55.00$53.00Aug 5$0.20$0.11$0.31$52.69$55.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 4.26, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.81$0.194.26$52.19$54.81
55/5758/59Aug 19$1.56$0.443.55$55.44$59.56
55/5759/60Aug 19$1.52$0.483.17$55.48$60.52
52/5355/56Aug 19$0.73$0.272.70$52.27$55.73
49/5052/54Aug 19$1.33$0.671.99$48.67$53.33
46/4852/54Aug 19$1.30$0.701.86$46.70$53.30
52/5356/57Aug 19$0.64$0.361.78$52.36$56.64
53/5556/57Aug 19$1.26$0.741.70$53.74$57.26
50/5152/52Sep 4$0.60$0.401.50$50.40$52.10
53/5557/58Aug 19$1.19$0.811.47$53.81$58.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 19$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.07$1.9327.57
$56.00$57.00$58.00Aug 10$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.07$0.9313.29
$50.00$51.00$52.00Sep 11$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-1.91, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.68$1.32
$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
$58.00$59.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.91$2.09
$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-$0.24$1.76
$60.00$57.501:2Aug 5-$0.88$1.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.91%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.200.510.7%5.91%6.63%130903
$55.00Sep 18$2.990.491.6%5.53%7.17%1.3K15.5K
$54.50Sep 11$2.860.510.7%5.29%6.01%7971
$55.50Sep 18$2.800.472.6%5.17%7.74%61709
$55.00Sep 11$2.650.481.6%4.90%6.54%150117
$56.00Sep 18$2.590.453.5%4.79%8.28%1109.7K
$54.50Sep 4$2.570.510.7%4.75%5.47%83334
$55.50Sep 11$2.450.462.6%4.53%7.10%5552
$56.50Sep 18$2.400.424.4%4.44%8.85%54803
$55.00Sep 4$2.360.481.6%4.36%6.01%217144

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 154,613
Total Puts 40,657
Put/Call Ratio 0.26
Net Difference 113,956

Prior's Put/Call Breakdown

Total Calls 88,751
Total Puts 58,409
Put/Call Ratio 0.66
Net Difference 30,342

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