Tour v490
SLV
iShares Silver Trust
$53.99 +2.91%
(8/4 14:20) ◀
|
Tuesday, August 4, 2026 (2:25pm)
January 2026
|
▶ (8/4 14:30)
◀ 8/4 14:25 ▶

Option Volume

Detail
ℹ
Current (08/04 2:25pm) 217,646
Calls: 171,684 (79%)
Puts: 45,962 (21%)
Prior (08/03) 163,496
Calls: 100,136 (61%)
Puts: 63,360 (39%)
Current vs Prior +33.12%
Calls: +71.45% (Calls)
Puts: -27.46% (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 +12.80%
Calls: +46.51%
Puts: -39.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:25pm) $30.68M
Calls: $25.31M (83%)
Puts: $5.37M (17%)
Prior (08/03) $30.76M
Calls: $19.54M (64%)
Puts: $11.21M (36%)
Current vs Prior -0.25%
Calls: +29.51%
Puts: -52.15%
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 +0.81%
Calls: +32.67%
Puts: -52.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:25pm) 0.27
Prior (08/03) 0.63
Current vs Prior -57.69%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:25pm) 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 2.24% | 3.65%3.65% | 5.95%6.43% | 12.61%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.55% | -5.24%-5.24% | -0.67%-6.60% | +1.80%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.60% | -8.10%+25.25% | +5.04%-26.03% | -3.87%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.55% | -5.24%-5.24% | -0.67%-6.60% | +1.80%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.46% | 5.21%
Calls: 14.47% | 4.39%
Puts: 4.44% | 6.02%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -8.69% | -26.62%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -24.73% | -50.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($25.31M) vs puts ($5.37M). Extreme bullish P/C ratio of 0.27 - heavy call buying (171,684 calls vs 45,962 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
14:25BULLISHBULLISHBULLISH
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 545 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.0011.15$11.081.4%360.90187
$53.50Sep 183.603.65$3.631.4%860.55771
$44.00Sep 1810.5510.70$10.631.4%380.901.0K
$44.00Sep 410.3010.45$10.381.4%320.93--
$55.50Sep 182.702.74$2.721.5%5950.46709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 184.304.35$4.321.2%70.567.0K
$55.00Sep 183.703.75$3.731.3%4530.5221.8K
$56.00Aug 283.453.50$3.481.4%280.6040
$60.00Sep 46.756.85$6.801.5%60.7615
$64.00Aug 149.9510.10$10.021.5%10.936

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.060.07$0.0714.3%1.8K0.11345
$59.00Aug 70.060.07$0.0714.3%2570.051.6K
$58.00Aug 70.080.09$0.0911.1%1800.07533
$63.00Aug 140.100.11$0.119.1%260.051.8K
$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%2380.053.4K
$51.00Aug 70.090.10$0.1010.0%2930.091.2K
$50.00Aug 100.090.10$0.1010.0%1480.074.6K
$48.00Aug 140.120.13$0.137.7%930.073.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.4510.65$10.551.9%--1.0010
$44.00Aug 79.9510.15$10.052.0%--1.0064
$44.00Aug 59.9010.10$10.002.0%101.0015
$45.00Aug 78.959.15$9.052.2%41.0076
$45.50Aug 78.458.65$8.552.3%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.403.60$3.505.7%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--
$61.00Aug 76.907.10$7.002.9%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 194.7K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.43$0.424.8%22.7K0.1680.0K
$56.00Aug 70.220.24$0.238.7%10.1K0.193.0K
$55.00Aug 50.130.14$0.147.1%8.9K0.201.5K
$55.00Aug 211.521.56$1.542.6%7.1K0.4432.2K
$54.00Aug 50.440.46$0.454.4%5.7K0.501.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.10$1.075.6%3.5K0.25866
$53.00Aug 50.100.13$0.1225.0%2.6K0.18401
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.50Aug 50.220.26$0.2416.7%2.2K0.33132
$54.00Aug 50.440.46$0.454.4%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. 62 strikes (avg 94.4%, max 269.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.6%48.0%269.8%61201
$44.50Aug 5Sep 18161.0%46.9%243.6%46383
$45.00Aug 5Sep 18146.9%46.2%217.6%472.1K
$45.50Aug 5Sep 18139.0%45.6%204.6%443.6K
$44.00Aug 5Sep 18143.2%47.2%203.5%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.6%48.0%269.8%752.2K
$44.50Aug 5Sep 18161.0%46.9%243.6%31.1K
$45.00Aug 5Sep 18146.9%46.2%217.6%16811.3K
$45.50Aug 5Sep 18139.0%45.6%204.6%108912
$44.00Aug 5Sep 18143.2%47.2%203.5%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 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 19$0.11$0.89$0.118.09$59.11
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$62.00$63.00Sep 11$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$0.12$0.88$0.127.33$46.88
$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 21$0.10$0.40$0.104.00$49.90
$50.00$49.50Aug 28$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 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 4$0.90$0.90$0.109.00$45.90
$45.00$46.00Sep 11$0.89$0.89$0.118.09$45.89
$45.00$52.00Aug 19$6.16$6.16$0.847.33$51.16
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$50.00$50.50Aug 14$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.79$1.79$0.218.52$61.21
$61.00$58.00Aug 19$2.65$2.65$0.357.57$58.35
$59.00$58.00Aug 17$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 12$0.87$0.87$0.136.69$57.13
$60.00$59.00Aug 21$0.87$0.87$0.136.69$59.13

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
$43.50Aug 5Aug 7$0.05177.6%89.1%
$44.00Aug 5Aug 7$0.05143.2%84.8%
$45.00Aug 5Aug 7$0.05146.9%76.4%
$45.50Aug 5Aug 7$0.05139.0%72.2%
$46.00Aug 5Aug 7$0.05136.5%68.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0652.9%49.0%
$51.00Aug 5Aug 7$0.0853.7%46.8%
$57.00Aug 5Aug 7$0.0853.8%47.5%
$57.50Aug 5Aug 7$0.0857.8%49.9%
$58.00Aug 7Aug 10$0.0852.8%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 1.67% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.45$0.45$0.90$53.10$54.901.67%
$53.50Aug 5$0.76$0.24$1.00$52.50$54.501.85%
$54.50Aug 5$0.26$0.75$1.01$53.49$55.511.87%
$53.00Aug 5$1.14$0.12$1.26$51.74$54.262.33%
$55.00Aug 5$0.14$1.13$1.27$53.73$56.272.35%
$52.50Aug 5$1.58$0.06$1.64$50.86$54.143.04%
$55.50Aug 5$0.07$1.57$1.64$53.86$57.143.04%
$54.00Aug 7$0.85$0.83$1.68$52.32$55.683.11%
$53.50Aug 7$1.14$0.61$1.75$51.75$55.253.24%
$54.50Aug 7$0.64$1.11$1.75$52.75$56.253.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.19% of stock, avg 4.85%)

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$0.12$0.16$52.84$56.16
$55.50$53.00Aug 5$0.07$0.12$0.19$52.81$55.69
$55.00$52.50Aug 5$0.14$0.06$0.20$52.30$55.20
$55.00$53.00Aug 5$0.14$0.12$0.26$52.74$55.26
$56.00$53.50Aug 5$0.04$0.24$0.28$53.22$56.28
$55.50$53.50Aug 5$0.07$0.24$0.31$53.19$55.81
$54.50$52.50Aug 5$0.26$0.06$0.32$52.18$54.82
$56.50$52.00Aug 7$0.17$0.20$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 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$1.57$0.433.65$55.43$59.57
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$1.32$0.681.94$48.68$53.32
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$0.58$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 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 19$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
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
$53.00$53.50$54.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.07$1.9327.57
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.01, 183 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-$0.23$1.77
$60.00$57.501:2Aug 5-$1.00$1.50
$45.50$44.001:2Aug 17-$0.04$1.46

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%165903
$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$2.790.500.9%5.17%6.11%8871
$54.00Sep 4$2.730.520.0%5.06%5.08%172253
$55.50Sep 18$2.700.462.8%5.00%7.80%595709
$55.00Sep 11$2.570.481.9%4.76%6.63%155117
$56.00Sep 18$2.520.443.7%4.67%8.39%1469.7K
$54.50Sep 4$2.500.500.9%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 171,684
Total Puts 45,962
Put/Call Ratio 0.27
Net Difference 125,722

Prior's Put/Call Breakdown

Total Calls 100,136
Total Puts 63,360
Put/Call Ratio 0.63
Net Difference 36,776

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