Tour v490
SLV
iShares Silver Trust
$53.99 +2.92%
(8/4 12:05) ◀
|
Tuesday, August 4, 2026 (12:10pm)
January 2026
|
▶ (8/4 12:15)
◀ 8/4 12:10 ▶

Option Volume

Detail
ℹ
Current (08/04 12:10pm) 144,046
Calls: 113,010 (78%)
Puts: 31,036 (22%)
Prior (08/03) 115,636
Calls: 68,819 (60%)
Puts: 46,817 (40%)
Current vs Prior +24.57%
Calls: +64.21% (Calls)
Puts: -33.71% (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 -25.34%
Calls: -3.56%
Puts: -59.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:10pm) $22.23M
Calls: $19.61M (88%)
Puts: $2.62M (12%)
Prior (08/03) $22.57M
Calls: $14.56M (65%)
Puts: $8.01M (35%)
Current vs Prior -1.54%
Calls: +34.62%
Puts: -67.30%
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 -26.97%
Calls: +2.76%
Puts: -76.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:10pm) 0.27
Prior (08/03) 0.68
Current vs Prior -59.63%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:10pm) 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 2.33% | 3.67%3.67% | 5.89%6.33% | 12.47%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -9.98% | -4.76%-4.76% | -1.60%-7.95% | +0.60%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -15.24% | -7.64%+25.89% | +4.06%-27.10% | -5.00%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -9.98% | -4.76%-4.76% | -1.60%-7.95% | +0.60%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.63% | 4.69%
Calls: 5.26% | 3.57%
Puts: 8.00% | 5.81%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -36.00% | -33.94%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -47.25% | -55.44%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($19.61M) vs puts ($2.62M). Extreme bullish P/C ratio of 0.27 - heavy call buying (113,010 calls vs 31,036 puts). P/C ratio dropping 60% - 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
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 506 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9511.10$11.021.4%360.90187
$60.00Sep 181.391.41$1.401.4%4.0K0.2836.0K
$44.50Sep 1810.0510.20$10.131.5%360.89379
$45.00Sep 119.459.60$9.521.6%420.8943
$46.00Sep 188.758.90$8.821.7%190.852.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1811.0011.15$11.081.4%100.83275
$64.00Sep 1810.5510.70$10.631.4%20.82840
$63.50Sep 1810.1010.25$10.181.5%--0.81414
$54.00Sep 183.103.15$3.131.6%890.471.8K
$63.00Aug 289.209.35$9.271.6%10.8832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1770.051.6K
$58.00Aug 70.070.08$0.0812.5%870.07533
$57.50Aug 70.090.10$0.1010.0%3.2K0.09660
$57.00Aug 70.110.12$0.128.3%5330.114.6K
$55.00Aug 50.150.17$0.1612.5%2.6K0.221.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1470.053.4K
$50.50Aug 70.070.08$0.0812.5%700.07483
$44.00Aug 210.070.08$0.0812.5%260.03181
$50.00Aug 100.090.10$0.1010.0%980.074.6K
$45.00Aug 210.100.11$0.119.1%7740.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.4010.60$10.501.9%181.0014
$44.00Aug 59.9010.10$10.002.0%101.0015
$44.50Aug 59.409.60$9.502.1%101.004
$45.00Aug 58.909.10$9.002.2%61.0013
$45.50Aug 58.408.60$8.502.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.9010.10$10.002.0%100.99--
$60.00Aug 55.956.10$6.032.5%100.99--
$63.00Aug 78.959.10$9.021.7%40.9916
$62.00Aug 77.958.15$8.052.5%70.9880
$57.50Aug 53.453.60$3.534.2%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 131.5K, top 21.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.41$0.412.4%21.9K0.1580.0K
$55.00Aug 211.461.52$1.494.0%6.4K0.4332.2K
$60.00Sep 181.391.41$1.401.4%4.0K0.2836.0K
$54.50Aug 50.270.29$0.287.1%3.7K0.34761
$54.00Aug 50.460.49$0.486.2%3.6K0.491.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.140.15$0.156.7%1.9K0.13402
$53.50Aug 50.260.29$0.2810.7%1.8K0.34132
$50.00Sep 41.011.08$1.056.7%1.7K0.25866
$54.00Aug 50.480.52$0.508.0%1.6K0.51844
$53.00Aug 50.130.14$0.147.1%1.6K0.20401

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 80.5%, max 242.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18164.1%47.9%242.6%54201
$44.50Aug 5Sep 18141.0%46.7%201.6%46383
$44.00Aug 5Sep 18137.1%47.5%188.5%481.0K
$45.50Aug 5Sep 18126.5%45.5%177.8%443.6K
$45.00Aug 5Sep 18123.4%46.3%166.7%442.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18164.1%47.9%242.6%562.2K
$44.50Aug 5Sep 18141.0%46.7%201.6%21.1K
$44.00Aug 5Sep 18137.1%47.5%188.5%183.5K
$45.50Aug 5Sep 18126.5%45.5%177.8%108912
$45.00Aug 5Sep 18123.4%46.3%166.7%11311.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$59.00$60.00Aug 19$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 28$0.11$0.89$0.118.09$61.11
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$50.00$48.00Aug 19$0.23$1.77$0.237.70$49.77
$47.00$45.00Sep 11$0.23$1.77$0.237.70$46.77
$49.00$48.00Sep 11$0.19$0.81$0.194.26$48.81
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 14.38, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.87$1.87$0.1314.38$46.87
$49.00$51.00Aug 12$1.82$1.82$0.1810.11$50.82
$45.00$52.00Aug 19$6.13$6.13$0.877.05$51.13
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.84$1.84$0.1611.50$61.16
$58.00$56.00Aug 10$1.80$1.80$0.209.00$56.20
$58.00$57.00Aug 12$0.89$0.89$0.118.09$57.11
$63.00$60.00Sep 4$2.67$2.67$0.338.09$60.33
$59.00$57.50Aug 17$1.33$1.33$0.177.82$57.67

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
$61.50Aug 10Aug 12$0.0649.8%51.9%
$58.00Aug 5Aug 7$0.0753.6%50.9%
$50.50Aug 5Aug 7$0.0858.7%48.8%
$57.50Aug 5Aug 7$0.0855.8%48.8%
$58.50Aug 5Aug 10$0.0859.2%41.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05114.4%56.1%
$50.50Aug 5Aug 7$0.0658.7%48.8%
$57.50Aug 5Aug 7$0.0755.8%48.8%
$51.00Aug 5Aug 7$0.0851.2%46.5%
$59.00Aug 7Aug 12$0.0856.4%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 1.82% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.48$0.50$0.98$53.02$54.981.82%
$53.50Aug 5$0.76$0.28$1.04$52.46$54.541.93%
$54.50Aug 5$0.28$0.80$1.08$53.42$55.582.00%
$53.00Aug 5$1.12$0.14$1.26$51.74$54.262.33%
$55.00Aug 5$0.16$1.17$1.33$53.67$56.332.46%
$52.50Aug 5$1.56$0.07$1.63$50.87$54.133.02%
$55.50Aug 5$0.09$1.60$1.69$53.81$57.193.13%
$54.00Aug 7$0.86$0.86$1.72$52.28$55.723.19%
$53.50Aug 7$1.12$0.63$1.75$51.75$55.253.24%
$54.50Aug 7$0.63$1.13$1.76$52.74$56.263.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.05$0.04$0.09$51.91$56.09
$56.00$52.50Aug 5$0.05$0.07$0.12$52.38$56.12
$55.50$52.00Aug 5$0.09$0.04$0.13$51.87$55.63
$55.50$52.50Aug 5$0.09$0.07$0.16$52.34$55.66
$56.00$53.00Aug 5$0.05$0.14$0.19$52.81$56.19
$55.00$52.00Aug 5$0.16$0.04$0.20$51.80$55.20
$55.00$52.50Aug 5$0.16$0.07$0.23$52.27$55.23
$55.50$53.00Aug 5$0.09$0.14$0.23$52.77$55.73
$55.00$53.00Aug 5$0.16$0.14$0.30$52.70$55.30
$54.50$52.00Aug 5$0.28$0.04$0.32$51.68$54.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 3.76, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
50/5153/54Aug 17$0.38$0.123.17$50.62$53.38
52/5254/55Aug 17$0.37$0.132.85$52.13$54.87
48/5052/54Aug 19$1.43$0.572.51$48.57$53.43
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
50/5154/54Aug 17$0.35$0.152.33$50.65$53.85
50/5154/54Aug 17$0.34$0.162.13$50.66$54.34
53/5454/55Aug 17$0.68$0.322.13$53.32$55.18
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 12$0.05$0.9519.00
$59.00$60.00$61.00Aug 19$0.05$0.9519.00
$44.00$45.00$46.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$56.00$58.00$60.00Aug 10$0.12$1.8815.67
$55.00$56.00$57.00Aug 12$0.09$0.9110.11
$52.00$52.50$53.00Aug 7$0.05$0.459.00
$53.00$53.50$54.00Aug 7$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. 181 found (best net $-0.01, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.07$1.93
$49.50$52.001:2Aug 17-$0.77$1.73
$52.00$54.001:2Aug 19-$0.57$1.43
$61.00$62.001:2Aug 5$0.00$1.00
$62.00$63.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$44.001:2Aug 17-$0.01$1.99
$64.00$60.001:2Aug 5-$2.06$1.94
$47.00$45.001:2Sep 11-$0.18$1.82
$55.00$53.001:2Aug 19-$0.22$1.78
$60.00$57.501:2Aug 5-$1.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.11%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.530.0%6.11%6.13%1.1K4.0K
$54.50Sep 18$3.050.510.9%5.65%6.59%78903
$54.00Sep 11$2.980.530.0%5.52%5.54%7876
$55.00Sep 18$2.860.481.9%5.30%7.17%1.1K15.5K
$54.50Sep 11$2.740.500.9%5.08%6.02%6671
$54.00Sep 4$2.680.520.0%4.96%4.98%143253
$55.50Sep 18$2.660.462.8%4.93%7.72%56709
$55.00Sep 11$2.530.471.9%4.69%6.56%140117
$56.00Sep 18$2.470.443.7%4.57%8.30%1009.7K
$54.50Sep 4$2.460.490.9%4.56%5.50%72334

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 113,010
Total Puts 31,036
Put/Call Ratio 0.27
Net Difference 81,974

Prior's Put/Call Breakdown

Total Calls 68,819
Total Puts 46,817
Put/Call Ratio 0.68
Net Difference 22,002

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