Tour v490
SLV
iShares Silver Trust
$54.07 +3.06%
(8/4 13:45) ◀
|
Tuesday, August 4, 2026 (1:50pm)
January 2026
|
▶ (8/4 13:55)
◀ 8/4 13:50 ▶

Option Volume

Detail
ℹ
Current (08/04 1:50pm) 200,798
Calls: 157,775 (79%)
Puts: 43,023 (21%)
Prior (08/03) 152,013
Calls: 91,623 (60%)
Puts: 60,390 (40%)
Current vs Prior +32.09%
Calls: +72.20% (Calls)
Puts: -28.76% (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 +4.07%
Calls: +34.64%
Puts: -43.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:50pm) $29.48M
Calls: $24.64M (84%)
Puts: $4.84M (16%)
Prior (08/03) $29.65M
Calls: $18.51M (62%)
Puts: $11.14M (38%)
Current vs Prior -0.55%
Calls: +33.14%
Puts: -56.53%
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 -3.11%
Calls: +29.15%
Puts: -57.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:50pm) 0.27
Prior (08/03) 0.66
Current vs Prior -58.63%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:50pm) 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 2.26% | 3.64%3.64% | 5.97%6.44% | 12.67%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.97% | -5.38%-5.38% | -0.20%-6.47% | +2.25%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.05% | -8.24%+25.07% | +5.54%-25.93% | -3.45%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.97% | -5.38%-5.38% | -0.20%-6.47% | +2.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.30% | 5.11%
Calls: 3.92% | 5.49%
Puts: 12.68% | 4.72%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -19.88% | -28.03%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -33.96% | -51.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($24.64M) vs puts ($4.84M). Extreme bullish P/C ratio of 0.27 - heavy call buying (157,775 calls vs 43,023 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
13:50BULLISHBULLISHBULLISH
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 529 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.963.00$2.981.3%1.3K0.4915.5K
$44.00Sep 1810.6010.75$10.681.4%380.891.0K
$44.00Sep 1110.5010.65$10.581.4%400.9240
$44.50Sep 1810.1510.30$10.231.5%360.89379
$45.00Sep 189.709.85$9.771.5%400.882.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 182.632.67$2.651.5%490.421.0K
$63.00Sep 49.309.45$9.381.6%--0.8319
$63.00Aug 78.859.00$8.931.7%61.0016
$62.00Sep 118.558.70$8.631.7%10.791
$62.00Sep 48.408.55$8.481.8%70.815

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
$58.00Aug 70.080.09$0.0911.1%1780.07533
$57.50Aug 70.100.11$0.119.1%3.2K0.09660
$63.00Aug 140.100.11$0.119.1%210.051.8K
$62.00Aug 140.110.13$0.1216.7%1050.06182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 50.050.06$0.0616.7%9080.101.2K
$50.00Aug 70.050.06$0.0616.7%1920.053.4K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.5010.70$10.601.9%--1.0010
$44.00Aug 710.0010.20$10.102.0%--1.0064
$44.00Aug 510.0010.20$10.102.0%101.0015
$45.00Aug 79.009.20$9.102.2%41.0076
$45.50Aug 78.508.70$8.602.3%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.353.55$3.455.8%21.00--
$60.00Aug 55.856.00$5.932.5%101.00--
$64.00Aug 59.8010.00$9.902.0%101.00--
$61.00Aug 76.857.05$6.952.9%11.0030
$62.00Aug 77.858.05$7.952.5%71.0080

Most actively traded options today. High liquidity = easy entry/exit. 693 active (total vol 181.9K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.430.45$0.444.5%22.5K0.1680.0K
$56.00Aug 70.240.25$0.254.0%10.0K0.203.0K
$55.00Aug 211.541.60$1.573.8%7.1K0.4532.2K
$55.00Aug 50.150.19$0.1723.5%6.2K0.231.5K
$54.00Aug 50.500.52$0.513.9%5.3K0.531.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.011.09$1.057.6%3.5K0.25866
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.00Aug 50.100.12$0.1118.2%2.2K0.17401
$53.50Aug 50.220.25$0.2412.5%2.1K0.31132
$51.50Aug 70.130.14$0.147.1%1.9K0.12402

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 89.9%, max 268.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.7%48.0%268.3%61201
$44.50Aug 5Sep 18160.3%46.9%242.1%46383
$45.50Aug 5Sep 18143.9%45.8%214.1%443.6K
$45.00Aug 5Sep 18139.0%46.3%200.4%462.1K
$44.00Aug 5Sep 18142.5%47.5%200.1%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.7%48.0%268.3%722.2K
$44.50Aug 5Sep 18160.3%46.9%242.1%31.1K
$45.50Aug 5Sep 18143.9%45.8%214.1%108912
$45.00Aug 5Sep 18139.0%46.3%200.4%15611.3K
$44.00Aug 5Sep 18142.5%47.5%200.1%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$0.11$0.89$0.118.09$59.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$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
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 28$0.10$0.90$0.109.00$46.90
$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$49.50Sep 4$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. 332 found (best R:R 9.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.90$0.90$0.109.00$46.90
$49.50$51.00Aug 12$1.32$1.32$0.187.33$50.82
$45.00$52.00Aug 19$6.16$6.16$0.847.33$51.16
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$51.00$51.50Aug 14$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$61.00$58.00Aug 19$2.68$2.68$0.328.38$58.32
$59.00$58.00Aug 17$0.87$0.87$0.136.69$58.13
$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. 45 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 5Aug 7$0.0573.5%58.2%
$49.50Aug 5Aug 7$0.0566.7%53.0%
$50.00Aug 5Aug 7$0.0560.0%52.4%
$60.50Aug 5Aug 10$0.0593.5%50.6%
$59.00Aug 5Aug 7$0.0671.2%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0653.2%48.8%
$58.00Aug 7Aug 10$0.0651.8%41.9%
$51.00Aug 5Aug 7$0.0854.2%47.4%
$57.00Aug 5Aug 7$0.0852.0%47.4%
$61.00Aug 7Aug 14$0.0867.1%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 1.76% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.51$0.44$0.95$53.05$54.951.76%
$54.50Aug 5$0.31$0.71$1.02$53.48$55.521.89%
$53.50Aug 5$0.82$0.24$1.06$52.44$54.561.96%
$55.00Aug 5$0.17$1.08$1.25$53.75$56.252.31%
$53.00Aug 5$1.21$0.11$1.32$51.68$54.322.44%
$55.50Aug 5$0.09$1.51$1.60$53.90$57.102.96%
$52.50Aug 5$1.65$0.06$1.71$50.79$54.213.16%
$54.00Aug 7$0.91$0.81$1.72$52.28$55.723.18%
$54.50Aug 7$0.67$1.06$1.73$52.77$56.233.20%
$53.50Aug 7$1.19$0.59$1.78$51.72$55.283.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.20% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.05$0.06$0.11$52.39$56.11
$55.50$52.50Aug 5$0.09$0.06$0.15$52.35$55.65
$56.00$53.00Aug 5$0.05$0.11$0.16$52.84$56.16
$55.50$53.00Aug 5$0.09$0.11$0.20$52.80$55.70
$55.00$52.50Aug 5$0.17$0.06$0.23$52.27$55.23
$55.00$53.00Aug 5$0.17$0.11$0.28$52.72$55.28
$56.00$53.50Aug 5$0.05$0.24$0.29$53.21$56.29
$55.50$53.50Aug 5$0.09$0.24$0.33$53.17$55.83
$54.50$52.50Aug 5$0.31$0.06$0.37$52.13$54.87
$56.50$52.00Aug 7$0.18$0.19$0.37$51.63$56.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 3.55, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.78$0.223.55$52.22$54.78
55/5758/59Aug 19$1.55$0.453.44$55.45$59.55
55/5759/60Aug 19$1.51$0.493.08$55.49$60.51
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$1.28$0.721.78$53.72$57.28
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
52/5356/57Aug 19$0.60$0.401.50$52.40$56.60
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 12$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.06$0.9415.67
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
$48.00$48.50$49.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$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. 187 found (best net $-1.96, 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-$1.96$2.04
$48.00$46.001:2Aug 19-$0.03$1.97
$47.00$45.001:2Sep 11-$0.18$1.82
$55.00$53.001:2Aug 19-$0.21$1.79
$60.00$57.501:2Aug 5-$0.97$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.83%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.83%6.62%156903
$55.00Sep 18$2.960.491.7%5.47%7.19%1.3K15.5K
$54.50Sep 11$2.840.510.8%5.25%6.05%8471
$55.50Sep 18$2.750.472.6%5.09%7.73%62709
$55.00Sep 11$2.620.481.7%4.85%6.57%155117
$54.50Sep 4$2.550.500.8%4.72%5.51%87334
$56.00Sep 18$2.550.443.6%4.72%8.29%1109.7K
$55.50Sep 11$2.420.462.6%4.48%7.12%5552
$56.50Sep 18$2.380.424.5%4.40%8.90%54803
$55.00Sep 4$2.340.471.7%4.33%6.05%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 157,775
Total Puts 43,023
Put/Call Ratio 0.27
Net Difference 114,752

Prior's Put/Call Breakdown

Total Calls 91,623
Total Puts 60,390
Put/Call Ratio 0.66
Net Difference 31,233

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