Tour v490
SLV
iShares Silver Trust
$54.04 +3.01%
(8/4 14:00) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 14:10)
◀ 8/4 14:05 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 205,003
Calls: 160,617 (78%)
Puts: 44,386 (22%)
Prior (08/03) 155,380
Calls: 93,673 (60%)
Puts: 61,707 (40%)
Current vs Prior +31.94%
Calls: +71.47% (Calls)
Puts: -28.07% (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 +6.25%
Calls: +37.06%
Puts: -41.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $30.22M
Calls: $25.06M (83%)
Puts: $5.16M (17%)
Prior (08/03) $29.77M
Calls: $18.44M (62%)
Puts: $11.33M (38%)
Current vs Prior +1.50%
Calls: +35.92%
Puts: -54.50%
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 -0.71%
Calls: +31.34%
Puts: -54.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.28
Prior (08/03) 0.66
Current vs Prior -58.05%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 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 2.31% | 3.66%3.66% | 5.98%6.40% | 12.58%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -10.78% | -4.85%-4.85% | -0.14%-6.96% | +1.56%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -15.99% | -7.72%+25.77% | +5.60%-26.31% | -4.10%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -10.78% | -4.85%-4.85% | -0.14%-6.96% | +1.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.34% | 3.88%
Calls: 8.16% | 2.25%
Puts: 10.53% | 5.50%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -9.85% | -45.35%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -25.69% | -63.14%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($25.06M) vs puts ($5.16M). Extreme bullish P/C ratio of 0.28 - heavy call buying (160,617 calls vs 44,386 puts). P/C ratio dropping 58% - 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 549 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 119.559.65$9.601.0%420.8943
$47.00Sep 188.008.10$8.051.2%700.832.9K
$47.00Sep 117.807.90$7.851.3%640.8442
$43.50Sep 1811.0511.20$11.131.3%360.90187
$47.50Sep 47.207.30$7.251.4%720.8541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.5510.65$10.600.9%20.82840
$62.00Sep 48.458.55$8.501.2%70.825
$64.50Sep 1811.0011.15$11.081.4%100.83275
$59.50Sep 186.756.85$6.801.5%--0.70646
$63.50Sep 1810.1010.25$10.181.5%--0.81414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%1870.051.6K
$55.50Aug 50.080.09$0.0911.1%1.6K0.13345
$58.00Aug 70.080.09$0.0911.1%1790.07533
$57.50Aug 70.100.11$0.119.1%3.2K0.09660
$63.00Aug 140.100.11$0.119.1%240.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 50.050.06$0.0616.7%9150.101.2K
$50.00Aug 70.050.06$0.0616.7%2070.053.4K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.090.10$0.1010.0%2740.091.2K
$53.00Aug 50.120.13$0.137.7%2.3K0.19401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 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 76.907.10$7.002.9%11.0030
$62.00Aug 77.908.10$8.002.5%71.0080
$63.00Aug 78.909.10$9.002.2%61.0016
$64.00Aug 59.8510.05$9.952.0%100.99--
$60.00Aug 55.906.05$5.982.5%130.99--

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 185.8K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.420.43$0.432.3%22.6K0.1680.0K
$56.00Aug 70.240.25$0.254.0%10.1K0.203.0K
$55.00Aug 211.521.59$1.564.5%7.1K0.4432.2K
$55.00Aug 50.160.17$0.175.9%6.3K0.231.5K
$54.00Aug 50.470.51$0.498.2%5.4K0.511.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.10$1.075.6%3.5K0.25866
$53.00Aug 50.120.13$0.137.7%2.3K0.19401
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.50Aug 50.220.26$0.2416.7%2.1K0.32132
$54.00Aug 50.440.46$0.454.4%2.0K0.49844

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 84.5%, max 236.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.0%48.2%236.3%61201
$44.50Aug 5Sep 18146.8%46.7%214.2%46383
$44.00Aug 5Sep 18142.7%47.3%201.4%481.0K
$45.50Aug 5Sep 18131.8%45.8%187.7%443.6K
$46.00Aug 5Sep 18130.8%45.5%187.2%392.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18162.0%48.2%236.3%722.2K
$44.50Aug 5Sep 18146.8%46.7%214.2%31.1K
$44.00Aug 5Sep 18142.7%47.3%201.4%203.5K
$45.50Aug 5Sep 18131.8%45.8%187.7%108912
$46.00Aug 5Sep 18130.8%45.5%187.2%128991

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 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
$63.00$64.00Sep 11$0.12$0.88$0.127.33$63.12
$58.00$59.00Aug 19$0.13$0.87$0.136.69$58.13
$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
$50.00$49.50Aug 28$0.10$0.40$0.104.00$49.90
$48.50$48.00Sep 18$0.10$0.40$0.104.00$48.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 4$0.89$0.89$0.118.09$46.89
$49.50$51.00Aug 12$1.32$1.32$0.187.33$50.82
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$52.00Aug 19$6.15$6.15$0.857.24$51.15
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 10$0.90$0.90$0.109.00$57.10
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$57.00$56.00Aug 10$0.87$0.87$0.136.69$56.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 5Aug 7$0.0672.2%58.4%
$59.50Aug 5Aug 10$0.0771.8%46.9%
$50.50Aug 5Aug 7$0.0852.9%50.1%
$58.00Aug 5Aug 7$0.0854.9%52.3%
$57.50Aug 5Aug 7$0.0957.0%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05117.9%56.8%
$50.50Aug 5Aug 7$0.0752.9%50.1%
$57.00Aug 5Aug 7$0.0753.0%47.9%
$51.00Aug 5Aug 7$0.0853.8%47.1%
$59.00Aug 7Aug 12$0.1058.4%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 1.74% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.49$0.45$0.94$53.06$54.941.74%
$53.50Aug 5$0.80$0.24$1.04$52.46$54.541.92%
$54.50Aug 5$0.30$0.76$1.06$53.44$55.561.96%
$53.00Aug 5$1.16$0.13$1.29$51.71$54.292.39%
$55.00Aug 5$0.17$1.13$1.30$53.70$56.302.41%
$55.50Aug 5$0.09$1.56$1.65$53.85$57.153.05%
$52.50Aug 5$1.61$0.06$1.67$50.83$54.173.09%
$54.00Aug 7$0.89$0.83$1.72$52.28$55.723.18%
$54.50Aug 7$0.66$1.09$1.75$52.75$56.253.24%
$53.50Aug 7$1.16$0.60$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 0.20% of stock, avg 4.85%)

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$0.13$0.18$52.82$56.18
$55.50$53.00Aug 5$0.09$0.13$0.22$52.78$55.72
$55.00$52.50Aug 5$0.17$0.06$0.23$52.27$55.23
$56.00$53.50Aug 5$0.05$0.24$0.29$53.21$56.29
$55.00$53.00Aug 5$0.17$0.13$0.30$52.70$55.30
$55.50$53.50Aug 5$0.09$0.24$0.33$53.17$55.83
$54.50$52.50Aug 5$0.30$0.06$0.36$52.14$54.86
$56.50$52.00Aug 7$0.18$0.21$0.39$51.61$56.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 4.00, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
55/5758/59Aug 19$1.54$0.463.35$55.46$59.54
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
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
49/5054/55Aug 19$0.58$0.421.38$49.42$54.58
48/4950/50Sep 11$0.58$0.421.38$48.42$50.08
53/5558/59Aug 19$1.14$0.861.33$53.86$59.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$61.00$62.00$63.00Aug 19$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$44.00$45.00$46.00Aug 28$0.06$0.9415.67
$55.00$56.00$57.00Aug 19$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$0.07$0.9313.29
$61.00$62.00$63.00Aug 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 $-0.01, 187 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
$62.00$63.001:2Aug 7$0.00$1.00
$63.00$64.001:2Aug 12$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$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-$0.25$1.75
$60.00$57.501:2Aug 5-$1.02$1.48
$45.50$44.001:2Aug 17-$0.03$1.47

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 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.83%6.68%159903
$55.00Sep 18$2.930.481.8%5.42%7.20%1.4K15.5K
$54.50Sep 11$2.810.500.8%5.20%6.05%8671
$55.50Sep 18$2.720.462.7%5.03%7.74%594709
$55.00Sep 11$2.590.481.8%4.79%6.57%155117
$56.00Sep 18$2.540.443.6%4.70%8.33%1469.7K
$54.50Sep 4$2.520.500.8%4.66%5.51%87334
$55.50Sep 11$2.390.452.7%4.42%7.12%5552
$56.50Sep 18$2.350.424.5%4.35%8.90%90803
$55.00Sep 4$2.310.471.8%4.27%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 160,617
Total Puts 44,386
Put/Call Ratio 0.28
Net Difference 116,231

Prior's Put/Call Breakdown

Total Calls 93,673
Total Puts 61,707
Put/Call Ratio 0.66
Net Difference 31,966

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