Tour v490
SLV
iShares Silver Trust
$53.99 +2.92%
(8/4 14:05) ◀
|
Tuesday, August 4, 2026 (2:10pm)
January 2026
|
▶ (8/4 14:15)
◀ 8/4 14:10 ▶

Option Volume

Detail
ℹ
Current (08/04 2:10pm) 208,305
Calls: 163,666 (79%)
Puts: 44,639 (21%)
Prior (08/03) 155,380
Calls: 93,673 (60%)
Puts: 61,707 (40%)
Current vs Prior +34.06%
Calls: +74.72% (Calls)
Puts: -27.66% (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 +7.96%
Calls: +39.66%
Puts: -41.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:10pm) $30.23M
Calls: $24.98M (83%)
Puts: $5.25M (17%)
Prior (08/03) $29.77M
Calls: $18.44M (62%)
Puts: $11.33M (38%)
Current vs Prior +1.53%
Calls: +35.46%
Puts: -53.67%
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 -0.68%
Calls: +30.91%
Puts: -53.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:10pm) 0.27
Prior (08/03) 0.66
Current vs Prior -58.60%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:10pm) 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 2.28% | 3.69%3.69% | 5.96%6.41% | 12.56%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.12% | -4.28%-4.28% | -0.36%-6.87% | +1.35%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.25% | -7.17%+26.52% | +5.37%-26.24% | -4.29%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.12% | -4.28%-4.28% | -0.36%-6.87% | +1.35%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.79% | 4.98%
Calls: 9.46% | 5.26%
Puts: 6.12% | 4.71%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -24.81% | -29.86%
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% | -52.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($24.98M) vs puts ($5.25M). Extreme bullish P/C ratio of 0.27 - heavy call buying (163,666 calls vs 44,639 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
14:10BULLISHBULLISHBULLISH
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 552 of results (avg 4.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 181.891.90$1.900.5%2960.353.8K
$53.00Sep 183.853.90$3.881.3%1610.581.6K
$43.50Sep 1811.0011.15$11.081.4%360.90187
$53.50Sep 183.603.65$3.631.4%860.55771
$44.00Sep 1110.4010.55$10.481.4%400.9240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.6010.70$10.650.9%20.82840
$63.50Sep 1810.1510.25$10.201.0%--0.81414
$56.00Sep 184.304.35$4.321.2%70.567.0K
$55.00Sep 183.703.75$3.731.3%4450.5221.8K
$64.50Sep 1811.0011.15$11.081.4%100.83275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%2050.051.6K
$55.50Aug 50.080.09$0.0911.1%1.6K0.13345
$58.00Aug 70.080.09$0.0911.1%1790.07533
$63.00Aug 140.100.11$0.119.1%240.051.8K
$62.00Aug 140.110.13$0.1216.7%1050.06182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 50.050.06$0.0616.7%9170.101.2K
$50.00Aug 70.050.06$0.0616.7%2270.053.4K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.090.10$0.1010.0%2740.091.2K
$50.00Aug 100.090.10$0.1010.0%1480.074.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.4010.60$10.501.9%251.0014
$44.00Aug 59.9010.10$10.002.0%101.0015
$44.50Aug 59.409.60$9.502.1%101.004
$45.00Aug 58.909.10$9.002.2%61.0013
$45.50Aug 58.408.60$8.502.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.957.15$7.052.8%11.0030
$62.00Aug 77.908.10$8.002.5%71.0080
$63.00Aug 78.909.10$9.002.2%61.0016
$62.00Aug 107.958.15$8.052.5%21.00--
$64.00Aug 59.9010.10$10.002.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 189.0K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.42$0.422.4%22.6K0.1580.0K
$56.00Aug 70.230.24$0.244.2%10.1K0.193.0K
$55.00Aug 211.501.57$1.544.5%7.1K0.4432.2K
$55.00Aug 50.140.16$0.1513.3%6.3K0.211.5K
$54.00Aug 50.450.48$0.476.4%5.5K0.501.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.11$1.085.6%3.5K0.25866
$53.00Aug 50.120.13$0.137.7%2.3K0.20401
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.50Aug 50.250.27$0.267.7%2.2K0.34132
$54.00Aug 50.470.50$0.496.1%2.0K0.50844

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 91.4%, max 267.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.6%48.0%267.6%61201
$45.00Aug 5Sep 18146.0%46.1%216.5%462.1K
$45.50Aug 5Sep 18143.6%45.6%214.6%443.6K
$44.50Aug 5Sep 18146.4%46.6%214.2%46383
$44.00Aug 5Sep 18142.3%47.2%201.6%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.6%48.0%267.6%732.2K
$45.00Aug 5Sep 18146.0%46.1%216.5%15711.3K
$45.50Aug 5Sep 18143.6%45.6%214.6%108912
$44.50Aug 5Sep 18146.4%46.6%214.2%31.1K
$44.00Aug 5Sep 18142.3%47.2%201.6%203.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 8.09, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
$59.00$60.00Aug 19$0.12$0.88$0.127.33$59.12
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
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
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40
$50.00$49.50Aug 21$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. 333 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.89$0.89$0.118.09$46.89
$46.00$47.00Sep 4$0.89$0.89$0.118.09$46.89
$45.00$46.00Sep 11$0.89$0.89$0.118.09$45.89
$49.50$51.00Aug 12$1.32$1.32$0.187.33$50.82
$45.00$52.00Aug 19$6.14$6.14$0.867.14$51.14
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$58.00$57.00Aug 12$0.89$0.89$0.118.09$57.11
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$62.00$60.00Sep 11$1.73$1.73$0.276.41$60.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 5Aug 7$0.0672.9%59.0%
$59.50Aug 5Aug 10$0.0772.5%47.1%
$57.50Aug 5Aug 7$0.0857.7%49.9%
$58.00Aug 5Aug 7$0.0860.9%52.9%
$50.50Aug 5Aug 7$0.1052.4%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05118.6%57.0%
$62.00Aug 7Aug 10$0.0566.6%55.0%
$50.50Aug 5Aug 7$0.0752.4%49.6%
$51.00Aug 5Aug 7$0.0853.2%46.5%
$57.50Aug 5Aug 7$0.0857.7%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 1.78% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.47$0.49$0.96$53.04$54.961.78%
$53.50Aug 5$0.74$0.26$1.00$52.50$54.501.85%
$54.50Aug 5$0.29$0.78$1.07$53.43$55.571.98%
$53.00Aug 5$1.14$0.13$1.27$51.73$54.272.35%
$55.00Aug 5$0.15$1.16$1.31$53.69$56.312.43%
$52.50Aug 5$1.55$0.06$1.61$50.89$54.112.98%
$55.50Aug 5$0.09$1.60$1.69$53.81$57.193.13%
$54.00Aug 7$0.86$0.85$1.71$52.29$55.713.17%
$53.50Aug 7$1.14$0.63$1.77$51.73$55.273.28%
$54.50Aug 7$0.64$1.14$1.78$52.72$56.283.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 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$0.13$0.18$52.82$56.18
$55.00$52.50Aug 5$0.15$0.06$0.21$52.29$55.21
$55.50$53.00Aug 5$0.09$0.13$0.22$52.78$55.72
$55.00$53.00Aug 5$0.15$0.13$0.28$52.72$55.28
$56.00$53.50Aug 5$0.05$0.26$0.31$53.19$56.31
$54.50$52.50Aug 5$0.29$0.06$0.35$52.15$54.85
$55.50$53.50Aug 5$0.09$0.26$0.35$53.15$55.85
$56.50$52.00Aug 7$0.17$0.21$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 $0.70)

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$1.54$0.463.35$55.46$60.54
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
49/5052/54Aug 19$1.33$0.671.99$48.67$53.33
53/5556/57Aug 19$1.28$0.721.78$53.72$57.28
53/5557/58Aug 19$1.23$0.771.60$53.77$58.23
52/5356/57Aug 19$0.61$0.391.56$52.39$56.61
48/4950/50Sep 11$0.59$0.411.44$48.41$50.09
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. 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
$57.00$58.00$59.00Aug 19$0.07$0.9313.29
$59.00$60.00$61.00Aug 19$0.07$0.9313.29
$45.00$46.00$47.00Aug 28$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 17$0.06$0.9415.67
$48.00$49.00$50.00Aug 19$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$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-$0.61$1.39
$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
$58.00$59.001:2Aug 7-$0.05$0.95
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-$0.24$1.76
$60.00$57.501:2Aug 5-$1.00$1.50
$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. 172 found (best yield 6.20%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.350.530.0%6.20%6.22%1.4K4.0K
$54.50Sep 18$3.100.510.9%5.74%6.69%162903
$54.00Sep 11$3.000.530.0%5.56%5.58%9076
$55.00Sep 18$2.910.481.9%5.39%7.26%1.4K15.5K
$54.50Sep 11$2.780.500.9%5.15%6.09%8871
$54.00Sep 4$2.720.520.0%5.04%5.06%172253
$55.50Sep 18$2.700.462.8%5.00%7.80%594709
$55.00Sep 11$2.570.481.9%4.76%6.63%155117
$56.00Sep 18$2.510.443.7%4.65%8.37%1469.7K
$54.50Sep 4$2.500.490.9%4.63%5.58%89334

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 163,666
Total Puts 44,639
Put/Call Ratio 0.27
Net Difference 119,027

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