Tour v490
SLV
iShares Silver Trust
$54.10 +3.13%
(8/3 18:08) ◀
|
Tuesday, August 4, 2026 (9:35am)
January 2026
|
▶ (8/4 09:40)
◀ 8/4 09:35 ▶

Option Volume

Detail
ℹ
Current (08/04 9:35am) 16,062
Calls: 11,770 (73%)
Puts: 4,292 (27%)
Prior (08/03) 9,609
Calls: 5,766 (60%)
Puts: 3,843 (40%)
Current vs Prior +67.16%
Calls: +104.13% (Calls)
Puts: +11.68% (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 -91.68%
Calls: -89.96%
Puts: -94.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 9:35am) $2.19M
Calls: $1.80M (82%)
Puts: $384.7K (18%)
Prior (08/03) $941.5K
Calls: $665.7K (71%)
Puts: $275.8K (29%)
Current vs Prior +132.56%
Calls: +171.13%
Puts: +39.49%
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 -92.81%
Calls: -90.54%
Puts: -96.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 9:35am) 0.36
Prior (08/03) 0.67
Current vs Prior -45.29%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -43.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 9:35am) 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 2.50% | 3.81%3.81% | 6.01%6.41% | 12.53%
Prior 2.29% | 3.57%0.99% | 4.64%8.14% | 12.70%
Current vs Prior +8.88% | +6.62%+283.43% | +29.44%-21.17% | -1.32%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -9.37% | -4.10%+30.71% | +6.13%-26.18% | -4.49%
Prior 7-Day Eod 2.29% | 3.57%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod +8.88% | +6.62%-1.11% | +0.37%-6.79% | +1.15%
Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.95% | 9.61%
Calls: 6.90% | 8.51%
Puts: 12.99% | 10.71%
Prior 10.84% | 11.90%
Calls: 11.67% | 8.42%
Puts: 10.00% | 15.38%
Current vs Prior -8.21% | -19.24%
Prior 7-Day Avg 12.94% | 11.10%
Calls: 13.52% | 10.23%
Puts: 12.35% | 11.96%
Current vs 7-Day Avg -23.09% | -13.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($1.80M) vs puts ($384.7K). Massive premium surge with dollar volume up 133% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (11,770 calls vs 4,292 puts).

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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 403 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Sep 1110.5010.65$10.581.4%--0.9040
$60.00Sep 181.401.42$1.411.4%580.2836.0K
$45.50Sep 189.309.45$9.381.6%--0.863.6K
$46.00Sep 118.708.85$8.771.7%--0.8744
$46.50Sep 188.458.60$8.521.8%10.842.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 189.559.70$9.631.6%--0.803.8K
$61.50Sep 188.258.40$8.321.8%--0.761.1K
$64.50Sep 1810.8511.05$10.951.8%--0.83275
$50.50Sep 181.621.65$1.641.8%--0.301.5K
$64.00Sep 1810.4010.60$10.501.9%--0.82840

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.050.06$0.0616.7%--0.0411.0K
$60.00Aug 100.050.06$0.0616.7%--0.04308
$55.50Aug 50.110.13$0.1216.7%1690.16345
$57.00Aug 70.140.15$0.156.7%450.124.6K
$56.50Aug 70.180.20$0.1910.5%660.161.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.050.06$0.0616.7%8000.08784
$52.50Aug 50.090.10$0.1010.0%240.131.2K
$51.00Aug 70.100.12$0.1118.2%1070.101.2K
$45.00Aug 210.100.12$0.1118.2%6210.048.3K
$51.50Aug 70.140.17$0.1618.8%90.13402

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 2110.1510.35$10.252.0%--1.0018
$50.00Aug 54.004.20$4.104.9%100.9974
$50.50Aug 53.503.70$3.605.6%--0.99129
$43.50Aug 510.5010.70$10.601.9%--0.9914
$44.00Aug 510.0010.20$10.102.0%--0.9915
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.857.05$6.952.9%--1.0030
$62.00Aug 77.858.05$7.952.5%--1.0080
$63.00Aug 78.809.05$8.932.8%--1.0016
$60.00Aug 105.856.05$5.953.4%--0.9420
$59.00Aug 74.855.05$4.954.0%--0.9453

Most actively traded options today. High liquidity = easy entry/exit. 277 active (total vol 15.4K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Aug 50.350.37$0.365.6%1.6K0.38761
$54.50Aug 70.700.75$0.736.8%8900.431.6K
$53.50Aug 50.840.90$0.876.9%7670.672.5K
$54.00Aug 50.560.60$0.586.9%7120.521.9K
$53.00Aug 71.521.60$1.565.1%6670.692.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.050.06$0.0616.7%8000.08784
$45.00Aug 210.100.12$0.1118.2%6210.048.3K
$52.00Aug 140.620.72$0.6714.9%5010.28872
$54.00Aug 50.450.51$0.4812.5%1980.48844
$50.50Aug 50.000.02$0.01200.0%1270.01470

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 75.6%, max 235.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.9%48.9%235.4%--201
$44.00Aug 5Sep 18156.0%48.2%224.0%11.0K
$45.00Aug 5Sep 18140.9%47.1%199.1%--2.1K
$45.50Aug 5Sep 18133.5%46.5%187.2%--3.6K
$46.00Aug 5Sep 18126.1%45.7%175.7%--2.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18163.9%48.9%235.4%152.2K
$44.00Aug 5Sep 18156.0%48.2%224.0%--3.5K
$44.50Aug 5Sep 18148.7%47.6%212.2%--1.1K
$45.00Aug 5Sep 18140.9%47.1%199.1%811.3K
$45.50Aug 5Sep 18133.5%46.5%187.2%--912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 26.78, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Aug 17$0.21$1.79$0.218.52$58.21
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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
$60.00$61.00Aug 28$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$44.00Aug 17$0.18$4.82$0.1826.78$48.82
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$51.00$50.00Aug 17$0.16$0.84$0.165.25$50.84
$49.00$48.00Sep 11$0.19$0.81$0.194.26$48.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 289 found (best R:R 12.33, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$51.00Aug 12$3.70$3.70$0.3012.33$50.70
$45.00$47.00Aug 28$1.85$1.85$0.1512.33$46.85
$47.00$48.00Aug 21$0.90$0.90$0.109.00$47.90
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$56.00Aug 10$3.66$3.66$0.3410.76$56.34
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$60.00Sep 4$2.68$2.68$0.328.38$60.32
$56.00$55.00Aug 5$0.87$0.87$0.136.69$55.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Aug 5Aug 7$0.0574.6%57.7%
$49.50Aug 5Aug 7$0.0571.9%51.4%
$50.00Aug 5Aug 7$0.0555.6%53.5%
$58.00Aug 5Aug 7$0.0767.5%52.7%
$60.50Aug 5Aug 12$0.0893.9%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0655.6%53.5%
$50.50Aug 5Aug 7$0.0949.3%51.7%
$51.00Aug 5Aug 7$0.0950.2%47.7%
$51.50Aug 5Aug 7$0.1250.7%46.6%
$63.00Aug 7Aug 21$0.1277.9%49.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 257 found (cheapest 1.96% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.58$0.48$1.06$52.94$55.061.96%
$54.50Aug 5$0.36$0.77$1.13$53.37$55.632.09%
$53.50Aug 5$0.87$0.29$1.16$52.34$54.662.14%
$55.00Aug 5$0.22$1.12$1.34$53.66$56.342.48%
$53.00Aug 5$1.25$0.18$1.43$51.57$54.432.64%
$52.50Aug 5$1.69$0.10$1.79$50.71$54.293.31%
$54.00Aug 7$0.94$0.86$1.80$52.20$55.803.33%
$54.50Aug 7$0.73$1.12$1.85$52.65$56.353.42%
$53.50Aug 7$1.23$0.64$1.87$51.63$55.373.46%
$55.00Aug 7$0.53$1.43$1.96$53.04$56.963.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Aug 5$0.05$0.06$0.11$51.89$56.61
$56.00$52.00Aug 5$0.07$0.06$0.13$51.87$56.13
$56.50$52.50Aug 5$0.05$0.10$0.15$52.35$56.65
$56.00$52.50Aug 5$0.07$0.10$0.17$52.33$56.17
$55.50$52.00Aug 5$0.12$0.06$0.18$51.82$55.68
$55.50$52.50Aug 5$0.12$0.10$0.22$52.28$55.72
$56.50$53.00Aug 5$0.05$0.18$0.23$52.77$56.73
$56.00$53.00Aug 5$0.07$0.18$0.25$52.75$56.25
$55.00$52.00Aug 5$0.22$0.06$0.28$51.72$55.28
$55.50$53.00Aug 5$0.12$0.18$0.30$52.70$55.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 6.69, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 17$0.87$0.136.69$50.13$52.87
52/5254/54Aug 12$0.40$0.104.00$52.10$53.90
51/5253/54Aug 17$0.77$0.233.35$51.23$53.77
52/5254/54Aug 12$0.38$0.123.17$51.62$53.88
50/5153/54Aug 17$0.69$0.312.23$50.31$53.69
51/5254/55Aug 17$0.69$0.312.23$51.31$54.69
50/5154/55Aug 17$0.61$0.391.56$50.39$54.61
51/5255/56Aug 17$0.59$0.411.44$51.41$55.59
50/5152/52Sep 4$0.57$0.431.33$50.43$52.07
52/5455/56Aug 17$1.12$0.881.27$52.88$56.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Sep 11$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.08$0.9211.50
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$53.50$54.00$54.50Aug 12$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. 157 found (best net $-0.02, 152 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Aug 10-$0.02$2.98
$61.00$63.001:2Aug 12-$0.02$1.98
$58.00$60.001:2Aug 17-$0.03$1.97
$56.00$58.001:2Aug 19-$0.07$1.93
$59.00$60.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Sep 11-$0.20$1.80
$45.00$44.001:2Aug 21-$0.05$0.95
$45.00$44.001:2Aug 28-$0.13$0.87
$46.00$45.001:2Aug 28-$0.15$0.85
$47.00$46.001:2Aug 28-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.73%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.100.510.7%5.73%6.47%3903
$55.00Sep 18$2.910.491.7%5.38%7.04%5015.5K
$54.50Sep 11$2.800.500.7%5.18%5.91%--71
$55.50Sep 18$2.690.462.6%4.97%7.56%--709
$55.00Sep 11$2.580.481.7%4.77%6.43%1117
$54.50Sep 4$2.520.500.7%4.66%5.40%--334
$56.00Sep 18$2.500.443.5%4.62%8.13%19.7K
$55.50Sep 11$2.380.452.6%4.40%6.99%--52
$56.50Sep 18$2.320.424.4%4.29%8.72%--803
$55.00Sep 4$2.300.471.7%4.25%5.91%15144

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 11,770
Total Puts 4,292
Put/Call Ratio 0.36
Net Difference 7,478

Prior's Put/Call Breakdown

Total Calls 5,766
Total Puts 3,843
Put/Call Ratio 0.67
Net Difference 1,923

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