Tour v490
SLV
iShares Silver Trust
$53.92 +2.78%
(8/4 14:45) ◀
|
Tuesday, August 4, 2026 (2:50pm)
January 2026
|
▶ (8/4 14:55)
◀ 8/4 14:50 ▶

Option Volume

Detail
ℹ
Current (08/04 2:50pm) 230,161
Calls: 181,928 (79%)
Puts: 48,233 (21%)
Prior (08/03) 170,222
Calls: 105,555 (62%)
Puts: 64,667 (38%)
Current vs Prior +35.21%
Calls: +72.35% (Calls)
Puts: -25.41% (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 +19.29%
Calls: +55.25%
Puts: -36.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:50pm) $31.19M
Calls: $25.41M (81%)
Puts: $5.77M (19%)
Prior (08/03) $31.56M
Calls: $20.31M (64%)
Puts: $11.25M (36%)
Current vs Prior -1.18%
Calls: +25.13%
Puts: -48.67%
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 +2.48%
Calls: +33.19%
Puts: -49.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:50pm) 0.27
Prior (08/03) 0.61
Current vs Prior -56.72%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:50pm) 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 2.21% | 3.63%3.63% | 5.93%6.42% | 12.57%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -14.87% | -5.60%-5.60% | -0.85%-6.75% | +1.48%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -19.84% | -8.45%+24.78% | +4.85%-26.15% | -4.17%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -14.87% | -5.60%-5.60% | -0.85%-6.75% | +1.48%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.79% | 4.02%
Calls: 11.59% | 4.67%
Puts: 4.00% | 3.37%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -24.81% | -43.38%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -38.02% | -61.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($25.41M) vs puts ($5.77M). Extreme bullish P/C ratio of 0.27 - heavy call buying (181,928 calls vs 48,233 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
14:50BULLISHBULLISHBULLISH
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 541 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 49.309.40$9.351.1%320.91--
$46.50Sep 188.308.40$8.351.2%10.842.0K
$43.50Sep 1810.9011.05$10.981.4%360.90187
$53.50Sep 183.553.60$3.581.4%860.55771
$44.00Sep 1110.3010.45$10.381.4%400.9140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.6510.80$10.731.4%50.82840
$54.50Sep 183.453.50$3.481.4%270.507.8K
$63.50Sep 1810.2010.35$10.271.5%--0.81414
$63.00Sep 189.759.90$9.821.5%480.803.8K
$62.50Sep 189.309.45$9.381.6%--0.791.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.070.08$0.0812.5%1800.07533
$64.00Aug 140.070.08$0.0812.5%210.04328
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$63.00Aug 140.090.10$0.1010.0%710.051.8K
$57.00Aug 70.100.12$0.1118.2%7880.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%2530.053.4K
$52.50Aug 50.060.07$0.0714.3%9210.111.2K
$51.00Aug 70.100.11$0.119.1%2990.101.2K
$45.00Aug 210.100.11$0.119.1%8800.048.3K
$48.00Aug 140.120.14$0.1315.4%930.073.1K

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 510.3010.50$10.401.9%251.0014
$44.00Aug 59.8010.00$9.902.0%101.0015
$44.50Aug 59.309.50$9.402.1%101.004
$45.00Aug 58.809.00$8.902.2%71.0013
$45.50Aug 58.308.50$8.402.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 510.0010.20$10.102.0%100.99--
$60.00Aug 56.006.20$6.103.3%170.99--
$63.00Aug 79.009.20$9.102.2%60.9916
$62.00Aug 78.008.20$8.102.5%70.9980
$61.00Aug 57.007.20$7.102.8%60.98--

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 200.0K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.42$0.414.9%22.7K0.1580.0K
$56.00Aug 70.200.21$0.214.8%10.2K0.183.0K
$55.00Aug 50.110.14$0.1323.1%8.9K0.191.5K
$55.00Aug 211.461.52$1.494.0%7.1K0.4332.2K
$54.00Aug 50.420.44$0.434.7%5.9K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.071.10$1.092.8%4.4K0.25866
$53.00Aug 50.140.15$0.156.7%2.6K0.21401
$52.00Aug 50.020.04$0.0366.7%2.4K0.06784
$53.50Aug 50.280.30$0.296.9%2.4K0.36132
$54.00Aug 50.490.51$0.504.0%2.1K0.52844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 91.9%, max 272.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18178.0%47.8%272.2%61201
$44.50Aug 5Sep 18155.2%46.9%230.6%46383
$44.00Aug 5Sep 18143.5%47.3%203.4%481.0K
$45.50Aug 5Sep 18139.1%46.0%202.2%443.6K
$45.00Aug 5Sep 18139.8%46.4%201.2%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18178.0%47.8%272.2%752.2K
$44.50Aug 5Sep 18155.2%46.9%230.6%31.1K
$44.00Aug 5Sep 18143.5%47.3%203.4%213.5K
$45.50Aug 5Sep 18139.1%46.0%202.2%119912
$45.00Aug 5Sep 18139.8%46.4%201.2%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 17.18, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 17$0.10$0.90$0.109.00$59.10
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$62.00$63.00Sep 11$0.11$0.89$0.118.09$62.11
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$0.12$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$0.14$0.86$0.146.14$49.86
$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. 328 found (best R:R 12.33, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$52.00Aug 19$6.12$6.12$0.886.95$51.12
$46.00$47.00Sep 4$0.85$0.85$0.155.67$46.85
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
$52.50$53.00Aug 5$0.40$0.40$0.104.00$52.90
$51.00$51.50Aug 12$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.85$1.85$0.1512.33$61.15
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$57.00$56.00Aug 10$0.87$0.87$0.136.69$56.13
$62.00$61.00Sep 4$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0685.6%47.3%
$50.00Aug 5Aug 7$0.0759.2%51.0%
$57.50Aug 5Aug 7$0.0759.4%49.2%
$58.00Aug 5Aug 7$0.0762.5%52.6%
$57.00Aug 5Aug 7$0.0955.4%47.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05120.9%56.9%
$50.50Aug 5Aug 7$0.0752.3%49.6%
$59.00Aug 7Aug 12$0.0857.1%46.3%
$51.00Aug 5Aug 7$0.0953.0%47.0%
$57.00Aug 5Aug 7$0.1055.4%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 1.72% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.43$0.50$0.93$53.07$54.931.72%
$53.50Aug 5$0.69$0.29$0.98$52.52$54.481.82%
$54.50Aug 5$0.24$0.84$1.08$53.42$55.582.00%
$53.00Aug 5$1.07$0.15$1.22$51.78$54.222.26%
$55.00Aug 5$0.13$1.22$1.35$53.65$56.352.50%
$52.50Aug 5$1.47$0.07$1.54$50.96$54.042.86%
$54.00Aug 7$0.81$0.89$1.70$52.30$55.703.15%
$55.50Aug 5$0.07$1.64$1.71$53.79$57.213.17%
$53.50Aug 7$1.07$0.66$1.73$51.77$55.233.21%
$54.50Aug 7$0.59$1.17$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 4.77%)

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$0.07$0.11$52.39$56.11
$55.50$52.50Aug 5$0.07$0.07$0.14$52.36$55.64
$55.00$52.00Aug 5$0.13$0.03$0.16$51.84$55.16
$56.00$53.00Aug 5$0.04$0.15$0.19$52.81$56.19
$55.00$52.50Aug 5$0.13$0.07$0.20$52.30$55.20
$55.50$53.00Aug 5$0.07$0.15$0.22$52.78$55.72
$54.50$52.00Aug 5$0.24$0.03$0.27$51.73$54.77
$55.00$53.00Aug 5$0.13$0.15$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$1.58$0.423.76$55.42$59.58
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$1.30$0.701.86$53.70$57.30
46/4852/54Aug 19$1.29$0.711.82$46.71$53.29
53/5557/58Aug 19$1.25$0.751.67$53.75$58.25
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
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. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$57.00$58.00$59.00Aug 19$0.07$0.9313.29
$45.00$46.00$47.00Sep 4$0.07$0.9313.29
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$52.50$53.00$53.50Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 7$0.05$0.459.00
$57.00$57.50$58.00Aug 7$0.05$0.459.00
$55.00$55.50$56.00Aug 10$0.05$0.459.00

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 $--, 183 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
$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-$0.25$1.75
$45.50$44.001:2Aug 17-$0.04$1.46
$60.00$57.501:2Aug 5-$1.10$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 6.12%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.520.1%6.12%6.27%1.4K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.73%167903
$54.00Sep 11$2.950.520.1%5.47%5.62%12476
$55.00Sep 18$2.870.482.0%5.32%7.33%1.4K15.5K
$54.50Sep 11$2.720.501.1%5.04%6.12%11571
$54.00Sep 4$2.670.520.1%4.95%5.10%217253
$55.50Sep 18$2.660.462.9%4.93%7.86%595709
$55.00Sep 11$2.520.472.0%4.67%6.68%165117
$56.00Sep 18$2.480.433.9%4.60%8.46%1499.7K
$54.50Sep 4$2.450.491.1%4.54%5.62%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 181,928
Total Puts 48,233
Put/Call Ratio 0.27
Net Difference 133,695

Prior's Put/Call Breakdown

Total Calls 105,555
Total Puts 64,667
Put/Call Ratio 0.61
Net Difference 40,888

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