Tour v490
SLV
iShares Silver Trust
$54.15 +3.21%
(8/4 13:30) ◀
|
Tuesday, August 4, 2026 (1:35pm)
January 2026
|
▶ (8/4 13:40)
◀ 8/4 13:35 ▶

Option Volume

Detail
ℹ
Current (08/04 1:35pm) 197,074
Calls: 155,424 (79%)
Puts: 41,650 (21%)
Prior (08/03) 147,955
Calls: 89,172 (60%)
Puts: 58,783 (40%)
Current vs Prior +33.20%
Calls: +74.30% (Calls)
Puts: -29.15% (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 +2.14%
Calls: +32.63%
Puts: -45.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:35pm) $29.10M
Calls: $24.54M (84%)
Puts: $4.57M (16%)
Prior (08/03) $28.67M
Calls: $17.80M (62%)
Puts: $10.87M (38%)
Current vs Prior +1.53%
Calls: +37.86%
Puts: -57.98%
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 -4.36%
Calls: +28.61%
Puts: -59.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:35pm) 0.27
Prior (08/03) 0.66
Current vs Prior -59.35%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:35pm) 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% | 3.69%3.69% | 6.00%6.43% | 12.65%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.67% | -4.08%-4.08% | +0.27%-6.61% | +2.10%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.83% | -6.98%+26.78% | +6.03%-26.04% | -3.59%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.67% | -4.08%-4.08% | +0.27%-6.61% | +2.10%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.34% | 5.02%
Calls: 9.26% | 5.32%
Puts: 11.43% | 4.72%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -0.19% | -29.30%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -17.73% | -52.31%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($24.54M) vs puts ($4.57M). Extreme bullish P/C ratio of 0.27 - heavy call buying (155,424 calls vs 41,650 puts). P/C ratio dropping 59% - 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
13:35BULLISHBULLISHBULLISH
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 523 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.1011.25$11.181.3%360.90187
$44.00Sep 1810.6510.80$10.731.4%380.901.0K
$43.50Aug 510.5510.70$10.631.4%251.0014
$48.00Sep 46.856.95$6.901.4%410.8339
$44.00Aug 2110.2010.35$10.271.5%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.9510.05$10.001.0%1510.933.6K
$64.00Aug 149.8510.00$9.931.5%10.966
$54.00Sep 183.103.15$3.131.6%1070.471.8K
$62.50Sep 189.159.30$9.231.6%--0.781.7K
$63.00Aug 289.109.25$9.181.6%20.8732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%1840.061.6K
$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
$62.00Aug 140.110.13$0.1216.7%1030.06182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1910.053.4K
$50.50Aug 70.060.07$0.0714.3%940.06483
$46.00Aug 170.070.08$0.0812.5%250.049
$51.00Aug 70.090.10$0.1010.0%2730.091.2K
$45.00Aug 210.090.10$0.1010.0%8260.048.3K

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 510.5510.70$10.631.4%251.0014
$44.00Aug 510.0510.20$10.131.5%101.0015
$44.50Aug 59.559.70$9.631.6%101.004
$45.00Aug 59.059.20$9.131.6%61.0013
$45.50Aug 58.558.70$8.631.7%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.8010.00$9.902.0%100.99--
$60.00Aug 55.806.00$5.903.4%100.99--
$63.00Aug 78.809.00$8.902.2%60.9916
$62.00Aug 77.808.00$7.902.5%70.9880
$57.50Aug 53.303.50$3.405.9%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 178.5K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.420.46$0.449.1%22.4K0.1680.0K
$56.00Aug 70.250.28$0.2711.1%10.0K0.213.0K
$55.00Aug 211.561.62$1.593.8%7.0K0.4532.2K
$55.00Aug 50.180.20$0.1910.5%6.2K0.251.5K
$54.00Aug 50.520.57$0.549.3%5.3K0.551.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.09$1.074.7%3.5K0.25866
$52.00Aug 50.020.03$0.0333.3%2.2K0.05784
$53.00Aug 50.100.12$0.1118.2%2.2K0.17401
$53.50Aug 50.210.23$0.229.1%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 85.5%, max 242.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 5Sep 18160.6%46.9%242.1%46383
$43.50Aug 5Sep 18161.6%48.0%236.5%61201
$45.50Aug 5Sep 18144.1%45.9%213.9%443.6K
$45.00Aug 5Sep 18139.1%46.3%200.2%462.1K
$44.00Aug 5Sep 18142.5%47.5%199.8%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 5Sep 18160.6%46.9%242.1%31.1K
$43.50Aug 5Sep 18161.6%48.0%236.5%722.2K
$45.50Aug 5Sep 18144.1%45.9%213.9%108912
$45.00Aug 5Sep 18139.1%46.3%200.2%15411.3K
$44.00Aug 5Sep 18142.5%47.5%199.8%203.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 19$0.10$0.90$0.109.00$59.10
$61.00$62.00Aug 28$0.11$0.89$0.118.09$61.11
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
$59.00$60.00Aug 21$0.13$0.87$0.136.69$59.13
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
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$0.14$0.86$0.146.14$49.86
$52.00$51.50Aug 10$0.10$0.40$0.104.00$51.90
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 330 found (best R:R 10.76, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.50$51.00Aug 12$1.37$1.37$0.1310.54$50.87
$45.00$52.00Aug 19$6.17$6.17$0.837.43$51.17
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
$51.00$51.50Aug 10$0.40$0.40$0.104.00$51.40
$51.50$52.00Aug 12$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.83$1.83$0.1710.76$61.17
$61.00$58.00Aug 19$2.65$2.65$0.357.57$58.35
$59.00$58.00Aug 17$0.88$0.88$0.127.33$58.12
$63.00$62.00Sep 11$0.88$0.88$0.127.33$62.12
$61.00$60.00Aug 28$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 5Aug 10$0.0592.3%50.3%
$59.00Aug 5Aug 7$0.0670.1%57.5%
$50.50Aug 5Aug 7$0.0753.7%49.1%
$59.50Aug 5Aug 10$0.0769.8%46.2%
$58.00Aug 5Aug 7$0.0853.0%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0653.7%49.1%
$57.50Aug 5Aug 7$0.0754.9%49.6%
$51.00Aug 5Aug 7$0.0854.8%47.8%
$61.00Aug 7Aug 14$0.0866.7%50.1%
$59.00Aug 7Aug 12$0.1057.5%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 1.74% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.54$0.40$0.94$53.06$54.941.74%
$54.50Aug 5$0.32$0.70$1.02$53.48$55.521.88%
$53.50Aug 5$0.85$0.22$1.07$52.43$54.571.98%
$55.00Aug 5$0.19$1.06$1.25$53.75$56.252.31%
$53.00Aug 5$1.23$0.11$1.34$51.66$54.342.47%
$55.50Aug 5$0.11$1.46$1.57$53.93$57.072.90%
$52.50Aug 5$1.67$0.05$1.72$50.78$54.223.18%
$54.00Aug 7$0.94$0.79$1.73$52.27$55.733.19%
$54.50Aug 7$0.71$1.06$1.77$52.73$56.273.27%
$53.50Aug 7$1.21$0.57$1.78$51.72$55.283.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.15% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.50Aug 5$0.03$0.05$0.08$52.42$56.58
$56.00$52.50Aug 5$0.06$0.05$0.11$52.39$56.11
$56.50$53.00Aug 5$0.03$0.11$0.14$52.86$56.64
$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$0.19$0.05$0.24$52.26$55.24
$56.50$53.50Aug 5$0.03$0.22$0.25$53.25$56.75
$56.00$53.50Aug 5$0.06$0.22$0.28$53.22$56.28
$55.00$53.00Aug 5$0.19$0.11$0.30$52.70$55.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
55/5758/59Aug 19$1.53$0.473.26$55.47$59.53
55/5759/60Aug 19$1.48$0.522.85$55.52$60.48
52/5355/56Aug 19$0.69$0.312.23$52.31$55.69
49/5052/54Aug 19$1.35$0.652.08$48.65$53.35
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29
52/5356/57Aug 19$0.63$0.371.70$52.37$56.63
50/5152/52Sep 4$0.62$0.381.63$50.38$52.12
53/5557/58Aug 19$1.21$0.791.53$53.79$58.21
49/5054/55Aug 19$0.59$0.411.44$49.41$54.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 19$0.05$0.9519.00
$55.00$56.00$57.00Aug 19$0.06$0.9415.67
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$56.00$57.00$58.00Aug 19$0.08$0.9211.50
$52.00$52.50$53.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$57.00$58.00Aug 10$0.09$0.9110.11
$55.00$56.00$57.00Aug 17$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. 187 found (best net $-1.90, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.66$1.34
$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-$1.90$2.10
$48.00$46.001:2Aug 19-$0.04$1.96
$47.00$45.001:2Sep 11-$0.16$1.84
$55.00$53.001:2Aug 19-$0.23$1.77
$60.00$57.501:2Aug 5-$0.90$1.60

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 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.200.510.7%5.91%6.56%130903
$55.00Sep 18$3.000.491.6%5.54%7.11%1.3K15.5K
$54.50Sep 11$2.860.510.7%5.28%5.93%8071
$55.50Sep 18$2.760.472.5%5.10%7.59%62709
$55.00Sep 11$2.640.481.6%4.88%6.45%151117
$54.50Sep 4$2.570.500.7%4.75%5.39%83334
$56.00Sep 18$2.570.443.4%4.75%8.16%1109.7K
$55.50Sep 11$2.440.462.5%4.51%7.00%5552
$56.50Sep 18$2.390.424.3%4.41%8.75%54803
$55.00Sep 4$2.350.471.6%4.34%5.91%222144

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 155,424
Total Puts 41,650
Put/Call Ratio 0.27
Net Difference 113,774

Prior's Put/Call Breakdown

Total Calls 89,172
Total Puts 58,783
Put/Call Ratio 0.66
Net Difference 30,389

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