Tour v490
SLV
iShares Silver Trust
$53.98 +2.89%
(8/4 14:25) ◀
|
Tuesday, August 4, 2026 (2:30pm)
January 2026
|
▶ (8/4 14:35)
◀ 8/4 14:30 ▶

Option Volume

Detail
ℹ
Current (08/04 2:30pm) 218,862
Calls: 172,741 (79%)
Puts: 46,121 (21%)
Prior (08/03) 164,351
Calls: 100,868 (61%)
Puts: 63,483 (39%)
Current vs Prior +33.17%
Calls: +71.25% (Calls)
Puts: -27.35% (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 +13.44%
Calls: +47.41%
Puts: -39.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:30pm) $30.76M
Calls: $25.34M (82%)
Puts: $5.41M (18%)
Prior (08/03) $30.92M
Calls: $19.70M (64%)
Puts: $11.22M (36%)
Current vs Prior -0.53%
Calls: +28.65%
Puts: -51.75%
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 +1.07%
Calls: +32.83%
Puts: -52.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:30pm) 0.27
Prior (08/03) 0.63
Current vs Prior -57.58%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:30pm) 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% | 5.97%6.43% | 12.62%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.53% | -5.22%-5.22% | -0.34%-6.58% | +1.82%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.58% | -8.08%+25.27% | +5.39%-26.02% | -3.85%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.53% | -5.22%-5.22% | -0.34%-6.58% | +1.82%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.57% | 5.04%
Calls: 14.47% | 5.31%
Puts: 6.67% | 4.76%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior +2.03% | -29.01%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -15.90% | -52.12%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($25.34M) vs puts ($5.41M). Extreme bullish P/C ratio of 0.27 - heavy call buying (172,741 calls vs 46,121 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
14:30BULLISHBULLISHBULLISH
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 551 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Sep 183.853.90$3.881.3%1610.581.6K
$53.50Sep 183.603.65$3.631.4%860.55771
$43.50Aug 1410.5010.65$10.581.4%661.006
$44.00Sep 1110.4010.55$10.481.4%400.9240
$54.00Sep 183.353.40$3.381.5%1.4K0.534.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.703.75$3.731.3%4630.5221.8K
$54.00Sep 183.153.20$3.181.6%6420.471.8K
$63.00Sep 49.409.55$9.481.6%--0.8419
$62.50Sep 189.259.40$9.321.6%--0.791.7K
$53.50Sep 182.892.94$2.921.7%90.455.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%2590.051.6K
$58.00Aug 70.080.09$0.0911.1%1800.07533
$57.50Aug 70.090.10$0.1010.0%3.2K0.09660
$63.00Aug 140.100.11$0.119.1%260.051.8K
$57.00Aug 70.110.13$0.1216.7%7460.114.6K
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 1410.5010.65$10.581.4%661.006
$44.00Aug 1410.0010.20$10.102.0%--1.0017
$45.00Aug 149.009.20$9.102.2%21.0049
$45.50Aug 148.508.70$8.602.3%--1.0086
$43.50Aug 710.4010.60$10.501.9%--1.0010
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. 704 active (total vol 193.4K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.410.43$0.424.8%22.7K0.1680.0K
$56.00Aug 70.210.23$0.229.1%10.1K0.193.0K
$55.00Aug 50.130.14$0.147.1%8.9K0.201.5K
$55.00Aug 211.501.56$1.533.9%7.1K0.4432.2K
$54.00Aug 50.430.45$0.444.5%5.7K0.501.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.08$1.072.8%3.5K0.25866
$53.00Aug 50.100.13$0.1225.0%2.6K0.19401
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.50Aug 50.230.25$0.248.3%2.2K0.33132
$54.00Aug 50.440.47$0.456.7%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 97.8%, max 270.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.7%48.0%270.0%61201
$44.50Aug 5Sep 18161.1%46.9%243.7%46383
$45.00Aug 5Sep 18146.9%46.4%216.8%492.1K
$45.50Aug 5Sep 18139.1%45.6%204.7%443.6K
$44.00Aug 5Sep 18143.3%47.2%203.6%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.7%48.0%270.0%752.2K
$44.50Aug 5Sep 18161.1%46.9%243.7%31.1K
$45.00Aug 5Sep 18146.9%46.4%216.8%17011.3K
$45.50Aug 5Sep 18139.1%45.6%204.7%108912
$44.00Aug 5Sep 18143.3%47.2%203.6%203.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$56.00Aug 5$0.10$0.90$0.109.00$55.10
$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
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
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
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90
$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. 330 found (best R:R 10.11, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$52.00Aug 19$6.17$6.17$0.837.43$51.17
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$46.00$47.00Sep 4$0.87$0.87$0.136.69$46.87
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$48.50$49.00Aug 21$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$61.00$58.00Aug 19$2.67$2.67$0.338.09$58.33
$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

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
$46.00Aug 5Aug 7$0.05136.5%68.1%
$59.00Aug 5Aug 7$0.0673.3%59.0%
$59.50Aug 5Aug 10$0.0684.1%47.2%
$50.00Aug 5Aug 7$0.0859.6%51.9%
$57.50Aug 5Aug 7$0.0858.1%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05119.3%57.2%
$50.50Aug 5Aug 7$0.0652.8%49.1%
$51.00Aug 5Aug 7$0.0853.6%46.8%
$57.00Aug 5Aug 7$0.0854.1%47.0%
$57.50Aug 5Aug 7$0.0858.1%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 1.65% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.44$0.45$0.89$53.11$54.891.65%
$53.50Aug 5$0.76$0.24$1.00$52.50$54.501.85%
$54.50Aug 5$0.26$0.76$1.02$53.48$55.521.89%
$53.00Aug 5$1.13$0.12$1.25$51.75$54.252.32%
$55.00Aug 5$0.14$1.14$1.28$53.72$56.282.37%
$52.50Aug 5$1.56$0.06$1.62$50.88$54.123.00%
$54.00Aug 7$0.86$0.84$1.70$52.30$55.703.15%
$53.50Aug 7$1.13$0.62$1.75$51.75$55.253.24%
$54.50Aug 7$0.63$1.12$1.75$52.75$56.253.24%
$55.00Aug 7$0.45$1.43$1.88$53.12$56.883.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.19% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.04$0.06$0.10$52.40$56.10
$56.00$53.00Aug 5$0.04$0.12$0.16$52.84$56.16
$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
$54.50$52.50Aug 5$0.26$0.06$0.32$52.18$54.82
$56.50$52.00Aug 7$0.16$0.20$0.36$51.64$56.86
$54.50$53.00Aug 5$0.26$0.12$0.38$52.62$54.88
$55.00$53.50Aug 5$0.14$0.24$0.38$53.12$55.38
$56.00$52.00Aug 7$0.22$0.20$0.42$51.58$56.42

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$0.71$0.292.45$52.29$55.71
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
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
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17
48/4950/50Sep 11$0.58$0.421.38$48.42$50.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 19$0.06$0.9415.67
$45.00$46.00$47.00Sep 4$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
$53.00$53.50$54.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$57.00$58.00Aug 12$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, 184 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-$0.17$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-$0.04$1.46

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 1.75%)

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%166903
$54.00Sep 11$3.000.530.0%5.56%5.59%9076
$55.00Sep 18$2.910.481.9%5.39%7.28%1.4K15.5K
$54.50Sep 11$2.780.501.0%5.15%6.11%8871
$54.00Sep 4$2.730.520.0%5.06%5.09%175253
$55.50Sep 18$2.690.462.8%4.98%7.80%595709
$55.00Sep 11$2.570.481.9%4.76%6.65%155117
$56.00Sep 18$2.500.443.7%4.63%8.37%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 172,741
Total Puts 46,121
Put/Call Ratio 0.27
Net Difference 126,620

Prior's Put/Call Breakdown

Total Calls 100,868
Total Puts 63,483
Put/Call Ratio 0.63
Net Difference 37,385

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