Tour v490
SLV
iShares Silver Trust
$53.84 +2.63%
(8/4 14:35) ◀
|
Tuesday, August 4, 2026 (2:40pm)
January 2026
|
▶ (8/4 14:45)
◀ 8/4 14:40 ▶

Option Volume

Detail
ℹ
Current (08/04 2:40pm) 228,300
Calls: 180,604 (79%)
Puts: 47,696 (21%)
Prior (08/03) 166,058
Calls: 102,224 (62%)
Puts: 63,834 (38%)
Current vs Prior +37.48%
Calls: +76.67% (Calls)
Puts: -25.28% (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 +18.33%
Calls: +54.12%
Puts: -37.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:40pm) $30.84M
Calls: $25.07M (81%)
Puts: $5.77M (19%)
Prior (08/03) $31.26M
Calls: $20.04M (64%)
Puts: $11.23M (36%)
Current vs Prior -1.36%
Calls: +25.13%
Puts: -48.64%
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 +1.34%
Calls: +31.40%
Puts: -49.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:40pm) 0.26
Prior (08/03) 0.62
Current vs Prior -57.71%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:40pm) 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 2.25% | 3.62%3.62% | 5.94%6.41% | 12.59%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.31% | -5.94%-5.94% | -0.70%-6.88% | +1.63%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.37% | -8.78%+24.32% | +5.00%-26.25% | -4.03%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.31% | -5.94%-5.94% | -0.70%-6.88% | +1.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.52% | 4.61%
Calls: 7.58% | 4.81%
Puts: 5.45% | 4.40%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -37.07% | -35.07%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -48.12% | -56.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($25.07M) vs puts ($5.77M). Extreme bullish P/C ratio of 0.26 - heavy call buying (180,604 calls vs 47,696 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
14:40BULLISHBULLISHBULLISH
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 553 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.8511.00$10.931.4%360.90187
$43.50Aug 1410.3510.50$10.431.4%660.986
$48.50Sep 186.656.75$6.701.5%740.77304
$44.50Sep 189.9510.10$10.021.5%360.88379
$44.00Aug 79.809.95$9.881.5%--1.0064
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 218.308.40$8.351.2%1350.891.3K
$53.00Sep 182.712.75$2.731.5%500.431.0K
$54.00Sep 183.203.25$3.231.5%6440.481.8K
$63.00Sep 49.509.65$9.571.6%--0.8519
$62.50Sep 189.359.50$9.431.6%--0.791.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%2980.051.6K
$58.00Aug 70.070.08$0.0812.5%1800.07533
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$63.00Aug 140.090.10$0.1010.0%410.051.8K
$57.00Aug 70.100.11$0.119.1%7880.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%2380.053.4K
$52.50Aug 50.070.08$0.0812.5%9200.131.2K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.100.11$0.119.1%2980.101.2K
$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. 342 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.2510.45$10.351.9%--1.0010
$44.00Aug 79.809.95$9.881.5%--1.0064
$44.00Aug 59.759.95$9.852.0%101.0015
$45.00Aug 58.758.95$8.852.3%71.0013
$45.00Aug 78.808.95$8.881.7%41.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.553.75$3.655.5%21.00--
$60.00Aug 56.056.25$6.153.3%171.00--
$61.00Aug 57.057.25$7.152.8%61.00--
$64.00Aug 510.0510.25$10.152.0%101.00--
$61.00Aug 77.057.25$7.152.8%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 198.3K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.42$0.417.3%22.7K0.1580.0K
$56.00Aug 70.190.20$0.205.0%10.2K0.173.0K
$55.00Aug 50.110.13$0.1216.7%8.9K0.181.5K
$55.00Aug 211.441.52$1.485.4%7.1K0.4332.2K
$54.00Aug 50.390.41$0.405.0%5.8K0.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.061.11$1.094.6%4.4K0.26866
$53.00Aug 50.160.17$0.175.9%2.6K0.24401
$52.00Aug 50.030.04$0.0425.0%2.4K0.07784
$53.50Aug 50.300.32$0.316.5%2.3K0.39132
$54.00Aug 50.540.57$0.555.5%2.1K0.55844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 85.5%, max 239.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18161.8%47.6%239.7%61201
$44.50Aug 5Sep 18145.9%46.5%214.1%46383
$44.00Aug 5Sep 18142.0%47.0%202.5%481.0K
$45.50Aug 5Sep 18137.6%46.0%199.4%443.6K
$46.50Aug 5Sep 18126.9%44.6%184.3%202.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18161.8%47.7%239.5%752.2K
$44.50Aug 5Sep 18145.9%46.5%213.9%31.1K
$44.00Aug 5Sep 18142.0%47.0%202.3%213.5K
$45.50Aug 5Sep 18137.6%46.0%199.2%119912
$45.00Aug 5Sep 18127.7%46.3%175.9%17211.3K

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 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$59.00$60.00Aug 21$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$0.11$0.89$0.118.09$63.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$48.00Aug 19$0.10$0.90$0.109.00$48.90
$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$0.13$0.87$0.136.69$49.87
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 9.71, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.90$0.90$0.109.00$46.90
$46.00$47.00Sep 4$0.90$0.90$0.109.00$46.90
$45.00$46.00Sep 4$0.89$0.89$0.118.09$45.89
$44.00$45.00Sep 4$0.88$0.88$0.127.33$44.88
$45.00$52.00Aug 19$6.11$6.11$0.896.87$51.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Aug 19$2.72$2.72$0.289.71$58.28
$58.00$57.00Aug 12$0.90$0.90$0.109.00$57.10
$63.00$62.00Sep 4$0.89$0.89$0.118.09$62.11
$57.00$56.00Aug 10$0.88$0.88$0.127.33$56.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Aug 5Aug 7$0.05123.4%67.0%
$46.50Aug 5Aug 7$0.05126.9%72.0%
$47.00Aug 5Aug 7$0.0599.4%67.1%
$47.50Aug 5Aug 7$0.0592.5%62.5%
$48.00Aug 5Aug 7$0.0585.5%60.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0751.0%48.2%
$57.50Aug 5Aug 7$0.0760.5%49.7%
$59.00Aug 7Aug 12$0.0858.6%46.6%
$63.00Aug 7Aug 21$0.0871.3%50.3%
$51.00Aug 5Aug 7$0.0951.5%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 1.76% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.40$0.55$0.95$53.05$54.951.76%
$53.50Aug 5$0.66$0.31$0.97$52.53$54.471.80%
$54.50Aug 5$0.23$0.87$1.10$53.40$55.602.04%
$53.00Aug 5$1.02$0.17$1.19$51.81$54.192.21%
$55.00Aug 5$0.12$1.26$1.38$53.62$56.382.56%
$52.50Aug 5$1.45$0.08$1.53$50.97$54.032.84%
$54.00Aug 7$0.78$0.91$1.69$52.31$55.693.14%
$53.50Aug 7$1.04$0.68$1.72$51.78$55.223.19%
$54.50Aug 7$0.57$1.20$1.77$52.73$56.273.29%
$55.50Aug 5$0.06$1.73$1.79$53.71$57.293.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.15% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.04$0.04$0.08$51.92$56.08
$55.50$52.00Aug 5$0.06$0.04$0.10$51.90$55.60
$56.00$52.50Aug 5$0.04$0.08$0.12$52.38$56.12
$55.50$52.50Aug 5$0.06$0.08$0.14$52.36$55.64
$55.00$52.00Aug 5$0.12$0.04$0.16$51.84$55.16
$55.00$52.50Aug 5$0.12$0.08$0.20$52.30$55.20
$56.00$53.00Aug 5$0.04$0.17$0.21$52.79$56.21
$55.50$53.00Aug 5$0.06$0.17$0.23$52.77$55.73
$54.50$52.00Aug 5$0.23$0.04$0.27$51.73$54.77
$55.00$53.00Aug 5$0.12$0.17$0.29$52.71$55.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.88, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5758/59Aug 19$1.59$0.413.88$55.41$59.59
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
53/5556/57Aug 19$1.30$0.701.86$53.70$57.30
49/5052/54Aug 19$1.28$0.721.78$48.72$53.28
52/5356/57Aug 19$0.63$0.371.70$52.37$56.63
48/4952/54Aug 19$1.25$0.751.67$47.75$53.25
53/5557/58Aug 19$1.24$0.761.63$53.76$58.24
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18
52/5357/58Aug 19$0.57$0.431.33$52.43$57.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 10$0.05$0.9519.00
$45.00$46.00$47.00Aug 12$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$55.00$56.00$57.00Aug 12$0.07$0.9313.29
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$62.00$63.00$64.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.01, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.57$1.43
$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
$63.00$64.001:2Aug 14-$0.06$0.94
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-$0.27$1.73
$45.50$44.001:2Aug 17-$0.04$1.46
$60.00$57.501:2Aug 5-$1.15$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 6.04%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.3%6.04%6.33%1.4K4.0K
$54.50Sep 18$3.050.501.2%5.66%6.89%166903
$54.00Sep 11$2.930.520.3%5.44%5.74%10376
$55.00Sep 18$2.820.482.1%5.24%7.39%1.4K15.5K
$54.50Sep 11$2.710.491.2%5.03%6.26%9271
$54.00Sep 4$2.660.510.3%4.94%5.24%217253
$55.50Sep 18$2.630.453.1%4.88%7.97%595709
$55.00Sep 11$2.510.472.1%4.66%6.82%155117
$56.00Sep 18$2.440.434.0%4.53%8.54%1479.7K
$54.50Sep 4$2.430.491.2%4.51%5.74%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 180,604
Total Puts 47,696
Put/Call Ratio 0.26
Net Difference 132,908

Prior's Put/Call Breakdown

Total Calls 102,224
Total Puts 63,834
Put/Call Ratio 0.62
Net Difference 38,390

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