Tour v490
SLV
iShares Silver Trust
$53.84 +2.63%
(8/4 14:40) ◀
|
Tuesday, August 4, 2026 (2:45pm)
January 2026
|
▶ (8/4 14:50)
◀ 8/4 14:45 ▶

Option Volume

Detail
ℹ
Current (08/04 2:45pm) 229,342
Calls: 181,440 (79%)
Puts: 47,902 (21%)
Prior (08/03) 168,934
Calls: 104,751 (62%)
Puts: 64,183 (38%)
Current vs Prior +35.76%
Calls: +73.21% (Calls)
Puts: -25.37% (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 +18.87%
Calls: +54.83%
Puts: -36.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:45pm) $30.87M
Calls: $25.05M (81%)
Puts: $5.82M (19%)
Prior (08/03) $31.37M
Calls: $20.13M (64%)
Puts: $11.24M (36%)
Current vs Prior -1.61%
Calls: +24.44%
Puts: -48.26%
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 +1.43%
Calls: +31.29%
Puts: -48.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:45pm) 0.26
Prior (08/03) 0.61
Current vs Prior -56.91%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:45pm) 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% | 5.96%6.43% | 12.59%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.31% | -5.94%-5.94% | -0.39%-6.61% | +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% | +5.33%-26.04% | -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% | -0.39%-6.61% | +1.63%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.03% | 5.09%
Calls: 10.61% | 5.83%
Puts: 5.45% | 4.35%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -22.49% | -28.31%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -36.11% | -51.64%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($25.05M) vs puts ($5.82M). Extreme bullish P/C ratio of 0.26 - heavy call buying (181,440 calls vs 47,902 puts). P/C ratio dropping 57% - 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
14:45BULLISHBULLISHBULLISH
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 543 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 49.259.35$9.301.1%320.90--
$46.00Sep 48.358.45$8.401.2%320.88--
$46.50Sep 188.258.35$8.301.2%10.842.0K
$56.00Sep 182.452.48$2.471.2%1470.439.7K
$43.50Sep 1810.8511.00$10.931.4%360.90187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 147.207.30$7.251.4%30.9116
$64.00Sep 1810.7010.85$10.771.4%50.82840
$63.50Sep 1810.2510.40$10.331.5%--0.81414
$63.00Sep 119.659.80$9.731.5%20.82--
$54.00Sep 183.203.25$3.231.5%6440.481.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.50, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.060.07$0.0714.3%1.8K0.11345
$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%710.051.8K
$57.00Aug 70.100.11$0.119.1%7880.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.060.07$0.0714.3%2380.063.4K
$52.50Aug 50.070.08$0.0812.5%9200.121.2K
$50.50Aug 70.080.09$0.0911.1%1000.08483
$45.00Aug 210.100.11$0.119.1%8800.048.3K
$51.00Aug 70.110.12$0.128.3%2980.101.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.2510.45$10.351.9%251.0014
$44.00Aug 59.759.95$9.852.0%101.0015
$44.50Aug 59.259.45$9.352.1%101.004
$45.00Aug 58.758.95$8.852.3%71.0013
$45.50Aug 58.258.45$8.352.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 77.107.25$7.182.1%11.0030
$62.00Aug 78.108.25$8.181.8%71.0080
$63.00Aug 79.109.25$9.181.6%61.0016
$64.00Aug 510.0510.25$10.152.0%100.99--
$60.00Aug 56.056.25$6.153.3%170.99--

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 199.2K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.380.40$0.395.1%22.7K0.1580.0K
$56.00Aug 70.190.21$0.2010.0%10.2K0.173.0K
$55.00Aug 50.110.13$0.1216.7%8.9K0.181.5K
$55.00Aug 211.441.50$1.474.1%7.1K0.4332.2K
$54.00Aug 50.390.41$0.405.0%5.9K0.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.081.11$1.102.7%4.4K0.26866
$53.00Aug 50.150.17$0.1612.5%2.6K0.23401
$52.00Aug 50.030.04$0.0425.0%2.4K0.06784
$53.50Aug 50.300.31$0.313.2%2.3K0.38132
$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. 65 strikes (avg 90.5%, max 270.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.7%47.7%270.6%61201
$44.50Aug 5Sep 18159.9%46.8%241.9%46383
$44.00Aug 5Sep 18142.4%47.1%202.0%481.0K
$45.50Aug 5Sep 18137.9%45.9%200.7%443.6K
$46.00Aug 5Sep 18135.3%45.6%196.9%392.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18176.7%47.7%270.6%752.2K
$44.50Aug 5Sep 18159.9%46.8%241.9%31.1K
$44.00Aug 5Sep 18142.4%47.1%202.0%213.5K
$45.50Aug 5Sep 18137.9%45.9%200.7%119912
$46.00Aug 5Sep 18135.3%45.6%196.9%169991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 17.18, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 17$0.10$0.90$0.109.00$59.10
$58.00$59.00Aug 19$0.12$0.88$0.127.33$58.12
$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
$59.00$60.00Aug 21$0.13$0.87$0.136.69$59.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 19$0.11$1.89$0.1117.18$47.89
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.25$1.75$0.257.00$46.75
$50.00$49.00Aug 19$0.15$0.85$0.155.67$49.85
$49.00$48.00Sep 11$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 10.76, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.90$0.90$0.109.00$46.90
$44.00$45.00Sep 4$0.90$0.90$0.109.00$44.90
$45.00$52.00Aug 19$6.10$6.10$0.906.78$51.10
$46.00$47.00Sep 4$0.87$0.87$0.136.69$46.87
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.83$1.83$0.1710.76$61.17
$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
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$62.00$61.00Sep 4$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 5Aug 7$0.0572.0%56.3%
$49.50Aug 5Aug 7$0.0565.0%53.6%
$59.50Aug 5Aug 10$0.0686.4%47.7%
$57.50Aug 5Aug 7$0.0760.4%49.8%
$58.00Aug 5Aug 7$0.0763.0%53.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0658.1%51.3%
$58.00Aug 7Aug 10$0.0653.2%42.8%
$57.00Aug 5Aug 7$0.0756.5%47.2%
$50.50Aug 5Aug 7$0.0851.2%49.6%
$59.00Aug 7Aug 12$0.0856.5%46.7%

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$0.22$0.87$1.09$53.41$55.592.02%
$53.00Aug 5$1.00$0.16$1.16$51.84$54.162.15%
$55.00Aug 5$0.12$1.27$1.39$53.61$56.392.58%
$52.50Aug 5$1.41$0.08$1.49$51.01$53.992.77%
$54.00Aug 7$0.78$0.92$1.70$52.30$55.703.16%
$53.50Aug 7$1.03$0.68$1.71$51.79$55.213.18%
$54.50Aug 7$0.56$1.21$1.77$52.73$56.273.29%
$55.50Aug 5$0.07$1.73$1.80$53.70$57.303.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.15% of stock, avg 4.73%)

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$0.07$0.04$0.11$51.89$55.61
$56.00$52.50Aug 5$0.04$0.08$0.12$52.38$56.12
$55.50$52.50Aug 5$0.07$0.08$0.15$52.35$55.65
$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$0.16$0.20$52.80$56.20
$55.50$53.00Aug 5$0.07$0.16$0.23$52.77$55.73
$54.50$52.00Aug 5$0.22$0.04$0.26$51.74$54.76
$55.00$53.00Aug 5$0.12$0.16$0.28$52.72$55.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.76, avg credit $0.67)

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
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.30$0.701.86$48.70$53.30
53/5556/57Aug 19$1.30$0.701.86$53.70$57.30
46/4852/54Aug 19$1.26$0.741.70$46.74$53.26
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.24$0.761.63$53.76$58.24
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. 67 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$61.00$62.00$63.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$50.00$51.00$52.00Sep 11$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 12$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. 189 found (best net $--, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.58$1.42
$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
$59.00$60.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.17$1.83
$55.00$53.001:2Aug 19-$0.28$1.72
$45.50$44.001:2Aug 17-$0.04$1.46
$60.00$57.501:2Aug 5-$1.21$1.29

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 1.70%)

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%167903
$54.00Sep 11$2.930.520.3%5.44%5.74%11876
$55.00Sep 18$2.830.482.1%5.26%7.41%1.4K15.5K
$54.50Sep 11$2.710.491.2%5.03%6.26%10171
$54.00Sep 4$2.640.520.3%4.90%5.20%217253
$55.50Sep 18$2.630.453.1%4.88%7.97%595709
$55.00Sep 11$2.500.472.1%4.64%6.80%157117
$56.00Sep 18$2.450.434.0%4.55%8.56%1479.7K
$54.50Sep 4$2.420.491.2%4.49%5.72%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 181,440
Total Puts 47,902
Put/Call Ratio 0.26
Net Difference 133,538

Prior's Put/Call Breakdown

Total Calls 104,751
Total Puts 64,183
Put/Call Ratio 0.61
Net Difference 40,568

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