Tour v490
SLV
iShares Silver Trust
$54.05 +3.02%
(8/4 13:50) ◀
|
Tuesday, August 4, 2026 (1:55pm)
January 2026
|
▶ (8/4 14:00)
◀ 8/4 13:55 ▶

Option Volume

Detail
ℹ
Current (08/04 1:55pm) 201,828
Calls: 158,578 (79%)
Puts: 43,250 (21%)
Prior (08/03) 153,381
Calls: 92,128 (60%)
Puts: 61,253 (40%)
Current vs Prior +31.59%
Calls: +72.13% (Calls)
Puts: -29.39% (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 +4.61%
Calls: +35.32%
Puts: -42.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:55pm) $29.56M
Calls: $24.66M (83%)
Puts: $4.90M (17%)
Prior (08/03) $29.61M
Calls: $18.34M (62%)
Puts: $11.27M (38%)
Current vs Prior -0.18%
Calls: +34.46%
Puts: -56.55%
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 -2.86%
Calls: +29.27%
Puts: -56.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:55pm) 0.27
Prior (08/03) 0.66
Current vs Prior -58.98%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:55pm) 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% | 5.96%6.44% | 12.64%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.93% | -5.34%-5.34% | -0.47%-6.44% | +1.99%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.02% | -8.20%+25.11% | +5.25%-25.90% | -3.69%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.93% | -5.34%-5.34% | -0.47%-6.44% | +1.99%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.95% | 5.03%
Calls: 6.00% | 4.49%
Puts: 13.89% | 5.56%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -3.96% | -29.15%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -20.83% | -52.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($24.66M) vs puts ($4.90M). Extreme bullish P/C ratio of 0.27 - heavy call buying (158,578 calls vs 43,250 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
13:55BULLISHBULLISHBULLISH
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 538 of results (avg 4.2%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.962.98$2.970.7%1.4K0.4915.5K
$43.50Sep 1811.0511.20$11.131.3%360.90187
$54.00Sep 183.403.45$3.431.5%1.4K0.534.0K
$48.00Sep 46.806.90$6.851.5%730.8339
$45.00Sep 189.709.85$9.771.5%400.882.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1811.0011.10$11.050.9%100.82275
$63.50Sep 1810.1010.20$10.151.0%--0.81414
$64.00Sep 1810.5010.65$10.581.4%20.81840
$61.00Aug 147.007.10$7.051.4%30.9216
$59.50Sep 186.756.85$6.801.5%--0.69646

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%1840.051.6K
$55.50Aug 50.080.09$0.0911.1%1.5K0.13345
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1920.053.4K
$50.50Aug 70.070.08$0.0812.5%960.07483
$46.00Aug 170.070.08$0.0812.5%250.049
$51.00Aug 70.090.10$0.1010.0%2730.091.2K
$53.00Aug 50.100.12$0.1118.2%2.2K0.18401

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 510.4510.65$10.551.9%251.0014
$44.00Aug 59.9510.15$10.052.0%101.0015
$44.50Aug 59.459.65$9.552.1%101.004
$45.00Aug 58.959.15$9.052.2%61.0013
$45.50Aug 58.458.65$8.552.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.857.05$6.952.9%11.0030
$62.00Aug 77.858.05$7.952.5%71.0080
$63.00Aug 78.859.05$8.952.2%61.0016
$64.00Aug 59.8510.05$9.952.0%100.99--
$60.00Aug 55.856.05$5.953.4%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 693 active (total vol 182.9K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.430.44$0.442.3%22.5K0.1680.0K
$56.00Aug 70.240.25$0.254.0%10.0K0.203.0K
$55.00Aug 211.531.60$1.574.5%7.1K0.4432.2K
$55.00Aug 50.150.19$0.1723.5%6.2K0.231.5K
$54.00Aug 50.480.51$0.506.0%5.4K0.521.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.10$1.075.6%3.5K0.25866
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.00Aug 50.100.12$0.1118.2%2.2K0.18401
$53.50Aug 50.220.25$0.2412.5%2.1K0.31132
$54.00Aug 50.430.45$0.444.5%1.9K0.48844

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 90.0%, max 253.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.5%48.2%253.4%61201
$44.50Aug 5Sep 18160.3%46.8%242.7%46383
$45.00Aug 5Sep 18146.2%46.2%216.4%462.1K
$45.50Aug 5Sep 18143.9%45.7%214.5%443.6K
$44.00Aug 5Sep 18142.5%47.4%200.6%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.5%48.2%253.4%722.2K
$44.50Aug 5Sep 18160.3%46.8%242.7%31.1K
$45.00Aug 5Sep 18146.2%46.2%216.4%15611.3K
$45.50Aug 5Sep 18143.9%45.7%214.5%108912
$44.00Aug 5Sep 18142.5%47.4%200.6%203.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$62.00$63.00Sep 4$0.12$0.88$0.127.33$62.12
$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
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90
$49.00$48.00Sep 11$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 325 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.50$51.00Aug 12$1.34$1.34$0.168.37$50.84
$45.00$52.00Aug 19$6.14$6.14$0.867.14$51.14
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$52.00$52.50Aug 7$0.40$0.40$0.104.00$52.40
$50.00$50.50Aug 14$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$61.00$58.00Aug 19$2.65$2.65$0.357.57$58.35
$58.00$57.00Aug 12$0.87$0.87$0.136.69$57.13
$63.00$62.00Sep 11$0.87$0.87$0.136.69$62.13

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
$60.50Aug 5Aug 10$0.0593.9%50.8%
$59.00Aug 5Aug 7$0.0671.6%58.1%
$50.00Aug 5Aug 7$0.0759.8%52.4%
$50.50Aug 5Aug 7$0.0753.0%50.3%
$59.50Aug 5Aug 10$0.0771.2%46.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05117.2%56.6%
$50.50Aug 5Aug 7$0.0753.0%50.3%
$51.00Aug 5Aug 7$0.0854.0%47.3%
$57.50Aug 5Aug 7$0.0856.4%49.6%
$58.00Aug 7Aug 10$0.0852.0%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 1.74% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.50$0.44$0.94$53.06$54.941.74%
$54.50Aug 5$0.30$0.72$1.02$53.48$55.521.89%
$53.50Aug 5$0.80$0.24$1.04$52.46$54.541.92%
$53.00Aug 5$1.17$0.11$1.28$51.72$54.282.37%
$55.00Aug 5$0.17$1.11$1.28$53.72$56.282.37%
$55.50Aug 5$0.09$1.54$1.63$53.87$57.133.02%
$52.50Aug 5$1.63$0.05$1.68$50.82$54.183.11%
$54.00Aug 7$0.89$0.80$1.69$52.31$55.693.13%
$54.50Aug 7$0.66$1.08$1.74$52.76$56.243.22%
$53.50Aug 7$1.17$0.59$1.76$51.74$55.263.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.19% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.05$0.05$0.10$52.40$56.10
$55.50$52.50Aug 5$0.09$0.05$0.14$52.36$55.64
$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$0.05$0.22$52.28$55.22
$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$0.30$0.05$0.35$52.15$54.85
$56.50$52.00Aug 7$0.18$0.20$0.38$51.62$56.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.00, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
49/5052/52Sep 4$0.40$0.104.00$49.10$51.90
55/5758/59Aug 19$1.56$0.443.55$55.44$59.56
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.34$0.662.03$48.66$53.34
53/5556/57Aug 19$1.28$0.721.78$53.72$57.28
52/5356/57Aug 19$0.63$0.371.70$52.37$56.63
53/5557/58Aug 19$1.21$0.791.53$53.79$58.21
48/4950/50Sep 11$0.59$0.411.44$48.41$50.59
49/5054/55Aug 19$0.58$0.421.38$49.42$54.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 10$0.05$0.9519.00
$45.00$46.00$47.00Aug 12$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.07$1.9327.57
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$48.00$49.00$50.00Aug 19$0.06$0.9415.67

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 $-1.95, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.64$1.36
$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-$1.95$2.05
$48.00$46.001:2Aug 19-$0.01$1.99
$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-$0.95$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.83%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.83%6.66%157903
$55.00Sep 18$2.960.491.8%5.48%7.23%1.4K15.5K
$54.50Sep 11$2.830.510.8%5.24%6.07%8671
$55.50Sep 18$2.750.462.7%5.09%7.77%72709
$55.00Sep 11$2.610.481.8%4.83%6.59%155117
$54.50Sep 4$2.550.500.8%4.72%5.55%87334
$56.00Sep 18$2.540.443.6%4.70%8.31%1149.7K
$55.50Sep 11$2.410.462.7%4.46%7.14%5552
$56.50Sep 18$2.370.424.5%4.38%8.92%54803
$55.00Sep 4$2.330.471.8%4.31%6.07%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 158,578
Total Puts 43,250
Put/Call Ratio 0.27
Net Difference 115,328

Prior's Put/Call Breakdown

Total Calls 92,128
Total Puts 61,253
Put/Call Ratio 0.66
Net Difference 30,875

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