Tour v490
SLV
iShares Silver Trust
$53.91 +2.75%
(8/4 14:30) ◀
|
Tuesday, August 4, 2026 (2:35pm)
January 2026
|
▶ (8/4 14:40)
◀ 8/4 14:35 ▶

Option Volume

Detail
ℹ
Current (08/04 2:35pm) 226,823
Calls: 179,664 (79%)
Puts: 47,159 (21%)
Prior (08/03) 165,298
Calls: 101,611 (61%)
Puts: 63,687 (39%)
Current vs Prior +37.22%
Calls: +76.82% (Calls)
Puts: -25.95% (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 +17.56%
Calls: +53.31%
Puts: -37.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:35pm) $30.89M
Calls: $25.28M (82%)
Puts: $5.60M (18%)
Prior (08/03) $31.18M
Calls: $19.97M (64%)
Puts: $11.21M (36%)
Current vs Prior -0.95%
Calls: +26.60%
Puts: -50.03%
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 +1.49%
Calls: +32.51%
Puts: -50.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:35pm) 0.26
Prior (08/03) 0.63
Current vs Prior -58.12%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -59.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:35pm) 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 2.23% | 3.64%3.64% | 5.94%6.40% | 12.58%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -14.14% | -5.58%-5.58% | -0.83%-7.00% | +1.50%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -19.15% | -8.43%+24.80% | +4.87%-26.35% | -4.15%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -14.14% | -5.58%-5.58% | -0.83%-7.00% | +1.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.29% | 4.71%
Calls: 8.45% | 3.67%
Puts: 6.12% | 5.75%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -29.63% | -33.66%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -42.00% | -55.25%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($25.28M) vs puts ($5.60M). Extreme bullish P/C ratio of 0.26 - heavy call buying (179,664 calls vs 47,159 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
14:35BULLISHBULLISHBULLISH
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 542 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 70.810.82$0.821.2%3.9K0.504.3K
$44.00Sep 1110.3510.50$10.431.4%400.9240
$45.00Sep 49.309.45$9.381.6%320.92--
$45.50Sep 189.159.30$9.231.6%380.873.6K
$49.00Sep 116.106.20$6.151.6%780.7839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Sep 183.453.50$3.481.4%270.507.8K
$53.50Aug 70.640.65$0.651.5%2350.41285
$60.00Aug 216.356.45$6.401.6%3380.8410.1K
$54.00Sep 183.153.20$3.181.6%6430.471.8K
$63.00Sep 49.459.60$9.521.6%--0.8419

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 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%2700.051.6K
$58.00Aug 70.080.09$0.0911.1%1800.07533
$57.50Aug 70.090.10$0.1010.0%3.2K0.09660
$63.00Aug 140.090.10$0.1010.0%410.051.8K
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
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.090.10$0.1010.0%2950.091.2K
$45.00Aug 210.100.11$0.119.1%8800.048.3K

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
$44.00Aug 59.8510.05$9.952.0%101.0015
$43.50Aug 710.3510.55$10.451.9%--1.0010
$44.00Aug 79.8510.05$9.952.0%--1.0064
$45.00Aug 78.859.05$8.952.2%41.0076
$45.50Aug 78.358.55$8.452.4%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.503.65$3.584.2%21.00--
$60.00Aug 55.956.15$6.053.3%161.00--
$61.00Aug 56.957.15$7.052.8%61.00--
$64.00Aug 59.9510.15$10.052.0%101.00--
$61.00Aug 77.007.15$7.082.1%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 707 active (total vol 196.8K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.41$0.412.4%22.7K0.1580.0K
$56.00Aug 70.200.23$0.2213.6%10.1K0.183.0K
$55.00Aug 50.110.13$0.1216.7%8.9K0.191.5K
$55.00Aug 211.481.55$1.524.6%7.1K0.4332.2K
$54.00Aug 50.410.43$0.424.8%5.8K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.061.11$1.094.6%4.4K0.25866
$53.00Aug 50.110.15$0.1330.8%2.6K0.20401
$52.00Aug 50.020.04$0.0366.7%2.4K0.06784
$53.50Aug 50.250.29$0.2714.8%2.2K0.35132
$54.00Aug 50.470.50$0.496.1%2.0K0.52844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 92.9%, max 269.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.4%48.0%269.9%61201
$44.50Aug 5Sep 18160.7%46.8%243.5%46383
$45.00Aug 5Sep 18146.6%46.3%216.5%492.1K
$45.50Aug 5Sep 18138.7%45.6%204.5%443.6K
$44.00Aug 5Sep 18143.0%47.1%203.4%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18177.4%48.0%269.9%752.2K
$44.50Aug 5Sep 18160.7%46.8%243.5%31.1K
$45.00Aug 5Sep 18146.6%46.3%216.5%17011.3K
$45.50Aug 5Sep 18138.7%45.6%204.5%109912
$44.00Aug 5Sep 18143.0%47.1%203.4%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 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$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
$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
$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. 331 found (best R:R 9.71, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$52.00Aug 19$6.12$6.12$0.886.95$51.12
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$50.50$51.00Aug 14$0.40$0.40$0.104.00$50.90
$50.00$50.50Aug 17$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Aug 19$2.72$2.72$0.289.71$58.28
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$63.00$62.00Sep 4$0.89$0.89$0.118.09$62.11
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$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. 39 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 5Aug 7$0.0674.7%59.7%
$59.50Aug 5Aug 10$0.0684.9%47.5%
$50.50Aug 5Aug 7$0.0852.3%49.1%
$57.50Aug 5Aug 7$0.0858.9%50.1%
$58.00Aug 5Aug 7$0.0861.9%52.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0752.3%49.1%
$57.50Aug 5Aug 7$0.0758.9%50.1%
$51.00Aug 5Aug 7$0.0853.0%46.0%
$56.50Aug 5Aug 7$0.1049.6%45.1%
$57.00Aug 5Aug 7$0.1054.8%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 1.69% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.42$0.49$0.91$53.09$54.911.69%
$53.50Aug 5$0.71$0.27$0.98$52.52$54.481.82%
$54.50Aug 5$0.24$0.80$1.04$53.46$55.541.93%
$53.00Aug 5$1.08$0.13$1.21$51.79$54.212.24%
$55.00Aug 5$0.12$1.20$1.32$53.68$56.322.45%
$52.50Aug 5$1.50$0.06$1.56$50.94$54.062.89%
$54.00Aug 7$0.82$0.87$1.69$52.31$55.693.13%
$55.50Aug 5$0.07$1.64$1.71$53.79$57.213.17%
$53.50Aug 7$1.09$0.65$1.74$51.76$55.243.23%
$54.50Aug 7$0.61$1.15$1.76$52.74$56.263.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.13% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.04$0.03$0.07$51.93$56.07
$55.50$52.00Aug 5$0.07$0.03$0.10$51.90$55.60
$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
$55.00$52.00Aug 5$0.12$0.03$0.15$51.85$55.15
$56.00$53.00Aug 5$0.04$0.13$0.17$52.83$56.17
$55.00$52.50Aug 5$0.12$0.06$0.18$52.32$55.18
$55.50$53.00Aug 5$0.07$0.13$0.20$52.80$55.70
$55.00$53.00Aug 5$0.12$0.13$0.25$52.75$55.25
$54.50$52.00Aug 5$0.24$0.03$0.27$51.73$54.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.76, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
55/5758/59Aug 19$1.58$0.423.76$55.42$59.58
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
49/5052/54Aug 19$1.30$0.701.86$48.70$53.30
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29
53/5557/58Aug 19$1.24$0.761.63$53.76$58.24
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
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. 60 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$57.00$58.00$59.00Aug 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
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$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. 186 found (best net $-0.01, 184 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-$0.25$1.75
$45.50$44.001:2Aug 17-$0.04$1.46
$60.00$57.501:2Aug 5-$1.11$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.12%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.530.2%6.12%6.29%1.4K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.75%166903
$54.00Sep 11$2.980.520.2%5.53%5.69%9176
$55.00Sep 18$2.870.482.0%5.32%7.35%1.4K15.5K
$54.50Sep 11$2.760.501.1%5.12%6.21%9071
$54.00Sep 4$2.710.520.2%5.03%5.19%195253
$55.50Sep 18$2.670.463.0%4.95%7.90%595709
$55.00Sep 11$2.540.472.0%4.71%6.73%155117
$56.00Sep 18$2.500.443.9%4.64%8.51%1469.7K
$54.50Sep 4$2.470.491.1%4.58%5.68%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 179,664
Total Puts 47,159
Put/Call Ratio 0.26
Net Difference 132,505

Prior's Put/Call Breakdown

Total Calls 101,611
Total Puts 63,687
Put/Call Ratio 0.63
Net Difference 37,924

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