Tour v490
SLV
iShares Silver Trust
$54.17 +3.25%
(8/4 13:35) ◀
|
Tuesday, August 4, 2026 (1:40pm)
January 2026
|
▶ (8/4 13:45)
◀ 8/4 13:40 ▶

Option Volume

Detail
ℹ
Current (08/04 1:40pm) 198,277
Calls: 156,328 (79%)
Puts: 41,949 (21%)
Prior (08/03) 150,083
Calls: 90,082 (60%)
Puts: 60,001 (40%)
Current vs Prior +32.11%
Calls: +73.54% (Calls)
Puts: -30.09% (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 +2.77%
Calls: +33.40%
Puts: -44.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:40pm) $29.30M
Calls: $24.73M (84%)
Puts: $4.57M (16%)
Prior (08/03) $29.21M
Calls: $18.29M (63%)
Puts: $10.92M (37%)
Current vs Prior +0.29%
Calls: +35.16%
Puts: -58.11%
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 -3.72%
Calls: +29.59%
Puts: -59.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:40pm) 0.27
Prior (08/03) 0.67
Current vs Prior -59.71%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:40pm) 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% | 3.71%3.71% | 6.04%6.46% | 12.59%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.70% | -3.64%-3.64% | +0.85%-6.11% | +1.61%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.86% | -6.55%+27.37% | +6.65%-25.64% | -4.05%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.70% | -3.64%-3.64% | +0.85%-6.11% | +1.61%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.79% | 4.42%
Calls: 5.45% | 3.13%
Puts: 10.14% | 5.71%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -24.81% | -37.75%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -38.02% | -58.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($24.73M) vs puts ($4.57M). Extreme bullish P/C ratio of 0.27 - heavy call buying (156,328 calls vs 41,949 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
13:40BULLISHBULLISHBULLISH
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 529 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.1511.30$11.231.3%360.90187
$48.00Aug 286.656.75$6.701.5%800.8685
$54.50Sep 183.203.25$3.231.5%1300.51903
$45.50Sep 189.359.50$9.431.6%380.873.6K
$49.00Sep 46.056.15$6.101.6%390.8043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1811.3511.50$11.431.3%230.8319.3K
$65.00Sep 411.1011.25$11.181.3%10.886
$55.00Sep 183.603.65$3.631.4%520.5121.8K
$64.00Aug 219.9010.05$9.981.5%1510.933.6K
$62.50Sep 189.109.25$9.181.6%--0.781.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%7890.09477
$59.00Aug 70.060.07$0.0714.3%1840.061.6K
$65.00Aug 140.060.07$0.0714.3%480.03433
$58.00Aug 70.080.09$0.0911.1%1780.08533
$57.50Aug 70.100.12$0.1118.2%3.2K0.10660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1910.053.4K
$50.50Aug 70.060.07$0.0714.3%960.06483
$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%8660.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.5510.75$10.651.9%251.0014
$44.00Aug 510.0510.25$10.152.0%101.0015
$44.50Aug 59.559.75$9.652.1%101.004
$45.00Aug 59.059.25$9.152.2%61.0013
$45.50Aug 58.558.75$8.652.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.759.95$9.852.0%100.99--
$65.00Aug 510.7510.95$10.851.8%80.99--
$60.00Aug 55.755.95$5.853.4%100.99--
$63.00Aug 78.758.95$8.852.3%60.9916
$65.00Aug 1010.7510.95$10.851.8%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 180.5K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.420.46$0.449.1%22.5K0.1680.0K
$56.00Aug 70.250.28$0.2711.1%10.0K0.213.0K
$55.00Aug 211.581.63$1.613.1%7.0K0.4532.2K
$55.00Aug 50.180.19$0.195.3%6.2K0.251.5K
$54.00Aug 50.530.56$0.555.5%5.3K0.551.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.031.09$1.065.7%3.5K0.24866
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.00Aug 50.100.12$0.1118.2%2.2K0.17401
$53.50Aug 50.200.21$0.214.8%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. 66 strikes (avg 85.7%, max 253.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.1%48.1%253.6%61201
$44.50Aug 5Sep 18154.7%47.0%229.1%46383
$45.50Aug 5Sep 18138.8%46.0%201.8%443.6K
$45.00Aug 5Sep 18139.3%46.4%200.0%462.1K
$44.00Aug 5Sep 18142.7%47.6%199.7%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.1%48.1%253.6%722.2K
$44.50Aug 5Sep 18154.7%47.0%229.1%31.1K
$45.50Aug 5Sep 18138.8%46.0%201.8%108912
$45.00Aug 5Sep 18139.3%46.4%200.0%15511.3K
$44.00Aug 5Sep 18142.7%47.6%199.7%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 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 19$0.10$0.90$0.109.00$59.10
$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
$60.00$61.00Sep 4$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$0.13$0.87$0.136.69$49.87
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40
$49.50$49.00Sep 4$0.10$0.40$0.104.00$49.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 10.76, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$52.00Aug 19$6.22$6.22$0.787.97$51.22
$49.50$51.00Aug 12$1.33$1.33$0.177.82$50.83
$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
$52.00$52.50Aug 7$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Sep 4$1.83$1.83$0.1710.76$63.17
$65.00$63.00Sep 11$1.83$1.83$0.1710.76$63.17
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$58.00$57.00Aug 10$0.89$0.89$0.118.09$57.11
$61.00$58.00Aug 19$2.65$2.65$0.357.57$58.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Aug 5Aug 10$0.0592.4%50.1%
$59.00Aug 5Aug 7$0.0670.2%57.4%
$59.50Aug 5Aug 10$0.0769.9%46.0%
$58.00Aug 5Aug 7$0.0853.1%51.2%
$51.00Aug 5Aug 7$0.0954.9%47.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 5Aug 7$0.0575.3%61.6%
$64.00Aug 5Aug 14$0.05115.7%56.2%
$50.50Aug 5Aug 7$0.0653.8%49.3%
$57.50Aug 5Aug 7$0.0755.0%49.4%
$51.00Aug 5Aug 7$0.0854.9%47.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 1.75% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.55$0.40$0.95$53.05$54.951.75%
$54.50Aug 5$0.33$0.69$1.02$53.48$55.521.88%
$53.50Aug 5$0.87$0.21$1.08$52.42$54.581.99%
$55.00Aug 5$0.19$1.04$1.23$53.77$56.232.27%
$53.00Aug 5$1.28$0.11$1.39$51.61$54.392.57%
$55.50Aug 5$0.10$1.45$1.55$53.95$57.052.86%
$52.50Aug 5$1.69$0.05$1.74$50.76$54.243.21%
$54.00Aug 7$0.96$0.78$1.74$52.26$55.743.21%
$54.50Aug 7$0.71$1.05$1.76$52.74$56.263.25%
$53.50Aug 7$1.23$0.57$1.80$51.70$55.303.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.20% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.06$0.05$0.11$52.39$56.11
$55.50$52.50Aug 5$0.10$0.05$0.15$52.35$55.65
$56.00$53.00Aug 5$0.06$0.11$0.17$52.83$56.17
$55.50$53.00Aug 5$0.10$0.11$0.21$52.79$55.71
$55.00$52.50Aug 5$0.19$0.05$0.24$52.26$55.24
$56.00$53.50Aug 5$0.06$0.21$0.27$53.23$56.27
$55.00$53.00Aug 5$0.19$0.11$0.30$52.70$55.30
$55.50$53.50Aug 5$0.10$0.21$0.31$53.19$55.81
$54.50$52.50Aug 5$0.33$0.05$0.38$52.12$54.88
$56.50$52.00Aug 7$0.19$0.19$0.38$51.62$56.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.26, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.81$0.194.26$52.19$54.81
55/5758/59Aug 19$1.53$0.473.26$55.47$59.53
55/5759/60Aug 19$1.47$0.532.77$55.53$60.47
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
49/5052/54Aug 19$1.32$0.681.94$48.68$53.32
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
53/5557/58Aug 19$1.20$0.801.50$53.80$58.20
49/5054/55Aug 19$0.59$0.411.44$49.41$54.59
53/5558/59Aug 19$1.16$0.841.38$53.84$59.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 19$0.06$0.9415.67
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$54.50$55.00$55.50Aug 5$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$56.00$57.00$58.00Aug 12$0.08$0.9211.50
$55.00$56.00$57.00Aug 12$0.09$0.9110.11
$57.00$58.00$59.00Aug 12$0.09$0.9110.11
$55.00$55.50$56.00Aug 5$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-1.85, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$58.00$59.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.85$2.15
$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-$0.91$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.91%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.200.510.6%5.91%6.52%130903
$55.00Sep 18$2.990.491.5%5.52%7.05%1.3K15.5K
$54.50Sep 11$2.870.510.6%5.30%5.91%8271
$55.50Sep 18$2.770.472.5%5.11%7.57%62709
$55.00Sep 11$2.660.481.5%4.91%6.44%153117
$54.50Sep 4$2.580.500.6%4.76%5.37%84334
$56.00Sep 18$2.580.453.4%4.76%8.14%1109.7K
$55.50Sep 11$2.450.462.5%4.52%6.98%5552
$56.50Sep 18$2.400.424.3%4.43%8.73%54803
$55.00Sep 4$2.360.481.5%4.36%5.89%228144

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 156,328
Total Puts 41,949
Put/Call Ratio 0.27
Net Difference 114,379

Prior's Put/Call Breakdown

Total Calls 90,082
Total Puts 60,001
Put/Call Ratio 0.67
Net Difference 30,081

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