Tour v490
SLV
iShares Silver Trust
$53.98 +2.89%
(8/4 14:15) ◀
|
Tuesday, August 4, 2026 (2:20pm)
January 2026
|
▶ (8/4 14:25)
◀ 8/4 14:20 ▶

Option Volume

Detail
ℹ
Current (08/04 2:20pm) 216,476
Calls: 170,922 (79%)
Puts: 45,554 (21%)
Prior (08/03) 162,440
Calls: 99,393 (61%)
Puts: 63,047 (39%)
Current vs Prior +33.27%
Calls: +71.97% (Calls)
Puts: -27.75% (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 +12.20%
Calls: +45.85%
Puts: -39.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:20pm) $30.43M
Calls: $25.11M (83%)
Puts: $5.32M (17%)
Prior (08/03) $30.60M
Calls: $19.37M (63%)
Puts: $11.22M (37%)
Current vs Prior -0.55%
Calls: +29.58%
Puts: -52.58%
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 -0.02%
Calls: +31.58%
Puts: -53.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:20pm) 0.27
Prior (08/03) 0.63
Current vs Prior -57.98%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:20pm) 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 2.22% | 3.63%3.63% | 5.97%6.41% | 12.62%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -14.25% | -5.70%-5.70% | -0.34%-6.85% | +1.82%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -19.26% | -8.55%+24.64% | +5.39%-26.23% | -3.85%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -14.25% | -5.70%-5.70% | -0.34%-6.85% | +1.82%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.40% | 4.16%
Calls: 8.11% | 3.60%
Puts: 8.70% | 4.71%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -18.92% | -41.41%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -33.17% | -60.48%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($25.11M) vs puts ($5.32M). Extreme bullish P/C ratio of 0.27 - heavy call buying (170,922 calls vs 45,554 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
14:20BULLISHBULLISHBULLISH
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 551 of results (avg 3.9%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 183.853.90$3.881.3%1610.581.6K
$55.00Aug 211.511.53$1.521.3%7.1K0.4432.2K
$43.50Sep 1810.9511.10$11.021.4%360.90187
$53.50Sep 183.603.65$3.631.4%860.55771
$48.00Sep 187.157.25$7.201.4%730.8011.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Sep 188.008.10$8.051.2%20.741.6K
$64.00Sep 1810.6010.75$10.681.4%20.82840
$59.50Sep 186.806.90$6.851.5%--0.70646
$63.50Sep 1810.1510.30$10.231.5%--0.81414
$53.00Sep 182.662.70$2.681.5%500.421.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%2470.051.6K
$58.00Aug 70.080.09$0.0911.1%1800.07533
$57.50Aug 70.090.10$0.1010.0%3.2K0.09660
$57.00Aug 70.110.13$0.1216.7%7410.114.6K
$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%2350.053.4K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.090.10$0.1010.0%2920.091.2K
$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 710.4010.60$10.501.9%--1.0010
$44.00Aug 79.9010.10$10.002.0%--1.0064
$45.00Aug 78.909.10$9.002.2%41.0076
$45.50Aug 78.408.60$8.502.4%--1.0077
$46.00Aug 77.908.10$8.002.5%21.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 52.963.10$3.034.6%121.008
$57.50Aug 53.453.60$3.534.2%21.00--
$60.00Aug 55.906.10$6.003.3%161.00--
$61.00Aug 56.907.10$7.002.9%61.00--
$64.00Aug 59.9010.10$10.002.0%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 193.6K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.43$0.424.8%22.6K0.1680.0K
$56.00Aug 70.210.24$0.2213.6%10.1K0.193.0K
$55.00Aug 50.130.15$0.1414.3%8.9K0.211.5K
$55.00Aug 211.511.53$1.521.3%7.1K0.4432.2K
$54.00Aug 50.430.46$0.456.7%5.6K0.501.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.061.10$1.083.7%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 50.240.26$0.258.0%2.2K0.33132
$54.00Aug 50.440.48$0.468.7%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 91.7%, max 255.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.9%48.0%255.7%61201
$44.50Aug 5Sep 18146.8%46.9%213.3%46383
$44.00Aug 5Sep 18142.8%47.2%202.6%481.0K
$45.00Aug 5Sep 18139.3%46.2%201.1%462.1K
$45.50Aug 5Sep 18131.8%45.6%188.8%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.9%48.0%255.7%752.2K
$44.50Aug 5Sep 18146.8%46.9%213.3%31.1K
$44.00Aug 5Sep 18142.8%47.2%202.6%203.5K
$45.00Aug 5Sep 18139.3%46.2%201.1%16811.3K
$45.50Aug 5Sep 18131.8%45.6%188.8%108912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 19$0.11$0.89$0.118.09$59.11
$63.00$64.00Sep 11$0.11$0.89$0.118.09$63.11
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
$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$0.12$0.88$0.127.33$46.88
$47.00$45.00Sep 11$0.25$1.75$0.257.00$46.75
$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
$52.00$51.50Aug 10$0.10$0.40$0.104.00$51.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 11.50, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.50$51.00Aug 12$1.35$1.35$0.159.00$50.85
$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$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
$63.00$61.00Aug 28$1.84$1.84$0.1611.50$61.16
$59.00$58.00Aug 17$0.90$0.90$0.109.00$58.10
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$62.00$61.00Sep 4$0.89$0.89$0.118.09$61.11
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12

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$0.0673.1%59.2%
$59.50Aug 5Aug 10$0.0772.7%47.2%
$50.50Aug 5Aug 7$0.0852.6%49.4%
$57.50Aug 5Aug 7$0.0857.9%49.6%
$58.00Aug 5Aug 7$0.0861.0%53.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05118.9%57.1%
$50.50Aug 5Aug 7$0.0752.6%49.4%
$57.50Aug 5Aug 7$0.0757.9%49.6%
$51.00Aug 5Aug 7$0.0853.4%46.3%
$57.00Aug 5Aug 7$0.1051.4%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 1.69% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.45$0.46$0.91$53.09$54.911.69%
$53.50Aug 5$0.74$0.25$0.99$52.51$54.491.83%
$54.50Aug 5$0.25$0.77$1.02$53.48$55.521.89%
$53.00Aug 5$1.12$0.13$1.25$51.75$54.252.32%
$55.00Aug 5$0.14$1.15$1.29$53.71$56.292.39%
$52.50Aug 5$1.55$0.06$1.61$50.89$54.112.98%
$55.50Aug 5$0.07$1.59$1.66$53.84$57.163.08%
$54.00Aug 7$0.84$0.85$1.69$52.31$55.693.13%
$53.50Aug 7$1.11$0.62$1.73$51.77$55.233.20%
$54.50Aug 7$0.62$1.13$1.75$52.75$56.253.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.19% of stock, avg 4.87%)

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$0.25$0.29$53.21$56.29
$54.50$52.50Aug 5$0.25$0.06$0.31$52.19$54.81
$55.50$53.50Aug 5$0.07$0.25$0.32$53.18$55.82
$56.50$52.00Aug 7$0.16$0.21$0.37$51.63$56.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 4.00, avg credit $0.71)

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$1.52$0.483.17$55.48$60.52
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$1.30$0.701.86$53.70$57.30
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.23$0.771.60$53.77$58.23
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18
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. 57 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 19$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
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
$55.00$56.00$57.00Aug 12$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$0.08$0.9211.50

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 $-0.01, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.62$1.38
$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-$0.16$1.84
$55.00$53.001:2Aug 19-$0.23$1.77
$45.50$44.001:2Aug 17-$0.03$1.47
$60.00$57.501:2Aug 5-$1.06$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.21%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.350.530.0%6.21%6.24%1.4K4.0K
$54.50Sep 18$3.100.511.0%5.74%6.71%164903
$54.00Sep 11$3.000.520.0%5.56%5.59%9076
$55.00Sep 18$2.900.481.9%5.37%7.26%1.4K15.5K
$54.50Sep 11$2.780.501.0%5.15%6.11%8871
$54.00Sep 4$2.720.520.0%5.04%5.08%172253
$55.50Sep 18$2.690.462.8%4.98%7.80%595709
$55.00Sep 11$2.560.471.9%4.74%6.63%155117
$56.00Sep 18$2.510.443.7%4.65%8.39%1469.7K
$54.50Sep 4$2.490.491.0%4.61%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 170,922
Total Puts 45,554
Put/Call Ratio 0.27
Net Difference 125,368

Prior's Put/Call Breakdown

Total Calls 99,393
Total Puts 63,047
Put/Call Ratio 0.63
Net Difference 36,346

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