Tour v490
SLV
iShares Silver Trust
$54.00 +2.94%
(8/4 14:10) ◀
|
Tuesday, August 4, 2026 (2:15pm)
January 2026
|
▶ (8/4 14:20)
◀ 8/4 14:15 ▶

Option Volume

Detail
ℹ
Current (08/04 2:15pm) 215,273
Calls: 170,158 (79%)
Puts: 45,115 (21%)
Prior (08/03) 161,294
Calls: 98,668 (61%)
Puts: 62,626 (39%)
Current vs Prior +33.47%
Calls: +72.46% (Calls)
Puts: -27.96% (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 +11.57%
Calls: +45.20%
Puts: -40.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:15pm) $30.38M
Calls: $25.09M (83%)
Puts: $5.30M (17%)
Prior (08/03) $30.43M
Calls: $19.23M (63%)
Puts: $11.20M (37%)
Current vs Prior -0.16%
Calls: +30.46%
Puts: -52.73%
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 -0.17%
Calls: +31.48%
Puts: -53.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:15pm) 0.27
Prior (08/03) 0.63
Current vs Prior -58.23%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:15pm) 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 1.74% | 3.20%3.20% | 5.52%5.94% | 12.19%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -32.85% | -16.80%-16.80% | -7.80%-13.62% | -1.66%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -36.77% | -19.31%+9.97% | -2.51%-31.59% | -7.13%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -32.85% | -16.80%-16.80% | -7.80%-13.62% | -1.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.32% | 5.78%
Calls: 4.26% | 5.75%
Puts: 6.38% | 5.81%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -48.65% | -18.59%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -57.67% | -45.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($25.09M) vs puts ($5.30M). Extreme bullish P/C ratio of 0.27 - heavy call buying (170,158 calls vs 45,115 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
14:15BULLISHBULLISHBULLISH
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 554 of results (avg 4.0%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 187.958.05$8.001.3%700.832.9K
$47.00Sep 117.757.85$7.801.3%640.8542
$43.50Sep 1811.0011.15$11.081.4%360.90187
$53.50Sep 183.603.65$3.631.4%860.55771
$47.50Sep 47.157.25$7.201.4%880.8541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.6010.70$10.650.9%20.82840
$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
$56.00Aug 283.453.50$3.481.4%220.6140

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%2460.051.6K
$58.00Aug 70.080.09$0.0911.1%1790.07533
$57.50Aug 70.090.10$0.1010.0%3.2K0.09660
$62.00Aug 140.110.13$0.1216.7%1050.06182
$57.00Aug 70.120.13$0.137.7%7270.114.6K
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 59.9010.05$9.981.5%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
$64.00Aug 59.9510.10$10.021.5%100.99--
$60.00Aug 55.956.05$6.001.7%160.99--
$63.00Aug 78.959.10$9.021.7%60.9916
$62.00Aug 77.958.10$8.031.9%70.9980
$61.00Aug 56.957.10$7.032.1%60.98--

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 192.5K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.43$0.424.8%22.6K0.1680.0K
$56.00Aug 70.220.24$0.238.7%10.1K0.193.0K
$55.00Aug 50.130.15$0.1414.3%8.9K0.211.5K
$55.00Aug 211.501.56$1.533.9%7.1K0.4432.2K
$54.00Aug 50.460.48$0.474.3%5.6K0.501.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.10$1.084.6%3.5K0.25866
$53.00Aug 50.120.13$0.137.7%2.5K0.19401
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.50Aug 50.240.27$0.2611.5%2.2K0.33132
$54.00Aug 50.450.48$0.476.4%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. 60 strikes (avg 92.3%, max 268.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.2%48.1%268.3%61201
$44.50Aug 5Sep 18154.6%46.9%229.4%46383
$45.50Aug 5Sep 18138.7%45.7%203.3%443.6K
$44.00Aug 5Sep 18142.8%47.3%202.2%481.0K
$46.50Aug 5Sep 18123.2%44.7%175.5%202.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.2%48.1%268.3%732.2K
$44.50Aug 5Sep 18154.6%46.9%229.4%31.1K
$45.50Aug 5Sep 18138.7%45.7%203.3%108912
$44.00Aug 5Sep 18142.8%47.3%202.2%203.5K
$45.00Aug 5Sep 18128.6%46.7%175.2%16311.3K

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 2.00)

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
$63.00$64.00Sep 11$0.12$0.88$0.127.33$63.12
$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
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$0.13$0.87$0.136.69$49.87
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 8.52, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$52.00Aug 19$6.11$6.11$0.896.87$51.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.79$1.79$0.218.52$61.21
$58.00$57.00Aug 12$0.89$0.89$0.118.09$57.11
$61.00$58.00Aug 19$2.67$2.67$0.338.09$58.33
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13
$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. 40 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 5Aug 7$0.0672.7%59.0%
$59.50Aug 5Aug 10$0.0772.3%47.2%
$50.50Aug 5Aug 7$0.0852.7%49.6%
$57.50Aug 5Aug 7$0.0857.5%49.3%
$58.00Aug 5Aug 7$0.0860.7%52.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0557.5%49.3%
$50.50Aug 5Aug 7$0.0752.7%49.6%
$57.00Aug 5Aug 7$0.0751.0%47.6%
$51.00Aug 5Aug 7$0.0853.6%46.5%
$59.00Aug 7Aug 12$0.1059.0%45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 1.74% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.47$0.47$0.94$53.06$54.941.74%
$53.50Aug 5$0.75$0.26$1.01$52.49$54.511.87%
$54.50Aug 5$0.27$0.78$1.05$53.45$55.551.94%
$53.00Aug 5$1.11$0.13$1.24$51.76$54.242.30%
$55.00Aug 5$0.14$1.16$1.30$53.70$56.302.41%
$52.50Aug 5$1.55$0.06$1.61$50.89$54.112.98%
$55.50Aug 5$0.07$1.60$1.67$53.83$57.173.09%
$54.00Aug 7$0.87$0.86$1.73$52.27$55.733.20%
$53.50Aug 7$1.13$0.63$1.76$51.74$55.263.26%
$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. 291 found (cheapest 0.19% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.04$0.06$0.10$52.40$56.10
$55.50$52.50Aug 5$0.07$0.06$0.13$52.37$55.63
$56.00$53.00Aug 5$0.04$0.13$0.17$52.83$56.17
$55.00$52.50Aug 5$0.14$0.06$0.20$52.30$55.20
$55.50$53.00Aug 5$0.07$0.13$0.20$52.80$55.70
$55.00$53.00Aug 5$0.14$0.13$0.27$52.73$55.27
$56.00$53.50Aug 5$0.04$0.26$0.30$53.20$56.30
$54.50$52.50Aug 5$0.27$0.06$0.33$52.17$54.83
$55.50$53.50Aug 5$0.07$0.26$0.33$53.17$55.83
$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 3.76, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
55/5758/59Aug 19$1.56$0.443.55$55.44$59.56
55/5759/60Aug 19$1.53$0.473.26$55.47$60.53
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
49/5052/54Aug 19$1.31$0.691.90$48.69$53.31
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29
52/5356/57Aug 19$0.61$0.391.56$52.39$56.61
53/5557/58Aug 19$1.22$0.781.56$53.78$58.22
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17
49/5054/55Aug 19$0.57$0.431.33$49.43$54.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$55.00$56.00$57.00Aug 17$0.09$0.9110.11
$53.00$53.50$54.00Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.01, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.63$1.37
$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
$45.50$44.001:2Aug 17-$0.03$1.47
$60.00$57.501:2Aug 5-$1.10$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.20%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.350.530.0%6.20%6.20%1.4K4.0K
$54.50Sep 18$3.100.510.9%5.74%6.67%164903
$54.00Sep 11$3.000.520.0%5.56%5.56%9076
$55.00Sep 18$2.910.481.9%5.39%7.24%1.4K15.5K
$54.50Sep 11$2.780.500.9%5.15%6.07%8871
$54.00Sep 4$2.730.520.0%5.06%5.06%172253
$55.50Sep 18$2.700.462.8%5.00%7.78%595709
$55.00Sep 11$2.560.471.9%4.74%6.59%155117
$56.00Sep 18$2.520.443.7%4.67%8.37%1469.7K
$54.50Sep 4$2.500.490.9%4.63%5.56%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 170,158
Total Puts 45,115
Put/Call Ratio 0.27
Net Difference 125,043

Prior's Put/Call Breakdown

Total Calls 98,668
Total Puts 62,626
Put/Call Ratio 0.63
Net Difference 36,042

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