Tour v490
SLV
iShares Silver Trust
$54.17 +3.26%
(8/4 13:40) ◀
|
Tuesday, August 4, 2026 (1:45pm)
January 2026
|
▶ (8/4 13:50)
◀ 8/4 13:45 ▶

Option Volume

Detail
ℹ
Current (08/04 1:45pm) 199,093
Calls: 156,996 (79%)
Puts: 42,097 (21%)
Prior (08/03) 151,054
Calls: 90,867 (60%)
Puts: 60,187 (40%)
Current vs Prior +31.80%
Calls: +72.78% (Calls)
Puts: -30.06% (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 +3.19%
Calls: +33.97%
Puts: -44.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:45pm) $29.50M
Calls: $24.93M (85%)
Puts: $4.57M (15%)
Prior (08/03) $29.46M
Calls: $18.46M (63%)
Puts: $11.01M (37%)
Current vs Prior +0.13%
Calls: +35.09%
Puts: -58.48%
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 -3.06%
Calls: +30.67%
Puts: -59.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:45pm) 0.27
Prior (08/03) 0.66
Current vs Prior -59.52%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:45pm) 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 2.25% | 3.67%3.67% | 6.02%6.44% | 12.65%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.13% | -4.59%-4.60% | +0.54%-6.38% | +2.06%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.20% | -7.48%+26.10% | +6.32%-25.85% | -3.63%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.13% | -4.59%-4.60% | +0.54%-6.38% | +2.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.95% | 6.01%
Calls: 5.45% | 5.15%
Puts: 10.45% | 6.86%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -23.26% | -15.35%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -36.75% | -42.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($24.93M) vs puts ($4.57M). Extreme bullish P/C ratio of 0.27 - heavy call buying (156,996 calls vs 42,097 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
13:45BULLISHBULLISHBULLISH
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 530 of results (avg 4.3%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.309.40$9.351.1%470.943.2K
$43.50Sep 1811.1511.30$11.231.3%360.90187
$44.00Sep 1810.7010.85$10.771.4%380.901.0K
$43.50Aug 510.6010.75$10.681.4%251.0014
$44.00Aug 2110.2510.40$10.331.5%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 411.0511.20$11.131.3%10.886
$61.00Aug 146.907.00$6.951.4%30.9216
$64.00Aug 219.8510.00$9.931.5%1510.933.6K
$62.50Sep 189.109.25$9.181.6%--0.781.7K
$63.00Aug 289.059.20$9.131.6%20.8732

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%7990.09477
$59.00Aug 70.060.07$0.0714.3%1840.061.6K
$65.00Aug 140.060.07$0.0714.3%480.03433
$57.50Aug 70.100.12$0.1118.2%3.2K0.10660
$63.00Aug 140.100.11$0.119.1%200.051.8K
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
$50.00Aug 100.080.09$0.0911.1%1480.074.6K
$53.00Aug 50.090.10$0.1010.0%2.2K0.15401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.6010.75$10.681.4%251.0014
$44.00Aug 510.1010.25$10.181.5%101.0015
$44.50Aug 59.609.75$9.681.5%101.004
$45.00Aug 59.109.25$9.181.6%61.0013
$45.50Aug 58.608.75$8.681.7%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.756.95$6.852.9%11.0030
$62.00Aug 77.757.95$7.852.5%71.0080
$63.00Aug 78.758.95$8.852.3%61.0016
$64.00Aug 59.759.95$9.852.0%100.99--
$65.00Aug 510.7510.95$10.851.8%80.99--

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 181.3K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.420.46$0.449.1%22.5K0.1680.0K
$56.00Aug 70.260.27$0.273.7%10.0K0.213.0K
$55.00Aug 211.591.62$1.611.9%7.0K0.4532.2K
$55.00Aug 50.170.20$0.1915.8%6.2K0.261.5K
$54.00Aug 50.540.57$0.555.5%5.3K0.561.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.001.08$1.047.7%3.5K0.24866
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.00Aug 50.090.10$0.1010.0%2.2K0.15401
$53.50Aug 50.190.21$0.2010.0%2.1K0.28132
$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. 62 strikes (avg 91.5%, max 254.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.9%48.2%254.3%61201
$44.50Aug 5Sep 18155.6%47.2%230.0%46383
$45.50Aug 5Sep 18139.5%46.1%202.5%443.6K
$45.00Aug 5Sep 18140.1%46.4%201.6%462.1K
$44.00Aug 5Sep 18143.4%47.8%200.3%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.9%48.2%254.3%722.2K
$44.50Aug 5Sep 18155.6%47.2%230.0%31.1K
$45.50Aug 5Sep 18139.5%46.1%202.5%108912
$45.00Aug 5Sep 18140.1%46.4%201.6%15611.3K
$44.00Aug 5Sep 18143.4%47.8%200.3%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 1.91)

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 4$0.11$0.89$0.118.09$62.11
$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
$61.00$62.00Sep 4$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$53.50$53.00Aug 5$0.10$0.40$0.104.00$53.40
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40
$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. 331 found (best R:R 14.38, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.50$51.00Aug 12$1.36$1.36$0.149.71$50.86
$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
$51.50$52.00Aug 12$0.40$0.40$0.104.00$51.90
$49.50$50.00Aug 21$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.87$1.87$0.1314.38$63.13
$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
$61.00$58.00Aug 19$2.68$2.68$0.328.37$58.32
$59.00$58.00Aug 12$0.89$0.89$0.118.09$58.11

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$0.0591.9%49.9%
$59.00Aug 5Aug 7$0.0669.7%57.0%
$50.00Aug 5Aug 7$0.0761.2%53.4%
$50.50Aug 5Aug 7$0.0754.4%49.8%
$59.50Aug 5Aug 10$0.0769.5%45.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0654.4%49.8%
$58.00Aug 7Aug 10$0.0751.4%41.2%
$51.00Aug 5Aug 7$0.0855.6%48.5%
$57.50Aug 5Aug 7$0.0854.4%48.9%
$61.00Aug 7Aug 14$0.1066.3%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 1.72% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.55$0.38$0.93$53.07$54.931.72%
$54.50Aug 5$0.33$0.67$1.00$53.50$55.501.85%
$53.50Aug 5$0.89$0.20$1.09$52.41$54.592.01%
$55.00Aug 5$0.19$1.02$1.21$53.79$56.212.23%
$53.00Aug 5$1.29$0.10$1.39$51.61$54.392.57%
$55.50Aug 5$0.10$1.44$1.54$53.96$57.042.84%
$54.00Aug 7$0.97$0.77$1.74$52.26$55.743.21%
$54.50Aug 7$0.72$1.02$1.74$52.76$56.243.21%
$52.50Aug 5$1.72$0.05$1.77$50.73$54.273.27%
$53.50Aug 7$1.25$0.56$1.81$51.69$55.313.34%

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$0.10$0.16$52.84$56.16
$55.50$53.00Aug 5$0.10$0.10$0.20$52.80$55.70
$55.00$52.50Aug 5$0.19$0.05$0.24$52.26$55.24
$56.00$53.50Aug 5$0.06$0.20$0.26$53.24$56.26
$55.00$53.00Aug 5$0.19$0.10$0.29$52.71$55.29
$55.50$53.50Aug 5$0.10$0.20$0.30$53.20$55.80
$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. 34 found (best R:R 4.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
55/5758/59Aug 19$1.55$0.453.44$55.45$59.55
55/5759/60Aug 19$1.49$0.512.92$55.51$60.49
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.36$0.642.12$48.64$53.36
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$0.63$0.371.70$52.37$56.63
48/4950/50Sep 11$0.60$0.401.50$48.40$50.10
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. 68 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 19$0.06$0.9415.67
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$56.00$57.00$58.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$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. 189 found (best net $-1.85, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.67$1.33
$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-$0.85$1.65

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 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.200.520.6%5.91%6.52%134903
$55.00Sep 18$2.990.491.5%5.52%7.05%1.3K15.5K
$54.50Sep 11$2.880.510.6%5.32%5.93%8371
$55.50Sep 18$2.780.472.5%5.13%7.59%62709
$55.00Sep 11$2.660.491.5%4.91%6.44%154117
$54.50Sep 4$2.600.510.6%4.80%5.41%87334
$56.00Sep 18$2.590.453.4%4.78%8.16%1109.7K
$55.50Sep 11$2.460.462.5%4.54%7.00%5552
$56.50Sep 18$2.410.434.3%4.45%8.75%54803
$55.00Sep 4$2.380.481.5%4.39%5.93%231144

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 156,996
Total Puts 42,097
Put/Call Ratio 0.27
Net Difference 114,899

Prior's Put/Call Breakdown

Total Calls 90,867
Total Puts 60,187
Put/Call Ratio 0.66
Net Difference 30,680

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