Tour v490
SLV
iShares Silver Trust
$54.01 +2.95%
(8/4 12:35) ◀
|
Tuesday, August 4, 2026 (12:40pm)
January 2026
|
▶ (8/4 12:45)
◀ 8/4 12:40 ▶

Option Volume

Detail
ℹ
Current (08/04 12:40pm) 152,875
Calls: 119,585 (78%)
Puts: 33,290 (22%)
Prior (08/03) 128,527
Calls: 77,924 (61%)
Puts: 50,603 (39%)
Current vs Prior +18.94%
Calls: +53.46% (Calls)
Puts: -34.21% (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 -20.77%
Calls: +2.05%
Puts: -56.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:40pm) $24.22M
Calls: $21.15M (87%)
Puts: $3.06M (13%)
Prior (08/03) $25.65M
Calls: $16.19M (63%)
Puts: $9.46M (37%)
Current vs Prior -5.58%
Calls: +30.68%
Puts: -67.60%
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 -20.42%
Calls: +10.86%
Puts: -73.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:40pm) 0.28
Prior (08/03) 0.65
Current vs Prior -57.13%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:40pm) 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 1.72% | 3.11%3.11% | 5.46%5.91% | 12.19%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -33.57% | -19.20%-19.20% | -8.73%-14.15% | -1.66%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -37.45% | -21.64%+6.79% | -3.49%-32.01% | -7.13%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -33.57% | -19.20%-19.20% | -8.73%-14.15% | -1.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.48% | 4.77%
Calls: 4.26% | 4.65%
Puts: 8.70% | 4.88%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -37.45% | -32.82%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -48.44% | -54.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($21.15M) vs puts ($3.06M). Extreme bullish P/C ratio of 0.28 - heavy call buying (119,585 calls vs 33,290 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
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 524 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.0011.15$11.081.4%360.90187
$60.00Sep 181.431.45$1.441.4%4.1K0.2836.0K
$44.00Sep 1810.5510.70$10.631.4%380.901.0K
$43.50Aug 510.4510.60$10.521.4%181.0014
$44.50Sep 1810.1010.25$10.181.5%360.89379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.5510.70$10.631.4%20.82840
$63.50Sep 1810.1010.25$10.181.5%--0.81414
$54.00Sep 183.153.20$3.181.6%970.471.8K
$63.00Sep 49.359.50$9.431.6%--0.8419
$62.50Sep 189.209.35$9.271.6%--0.791.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1800.051.6K
$62.50Aug 120.050.06$0.0616.7%30.03--
$62.00Aug 120.060.07$0.0714.3%70.044
$58.00Aug 70.070.08$0.0812.5%870.07533
$55.50Aug 50.080.09$0.0911.1%1.3K0.13345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1550.053.4K
$50.50Aug 70.060.07$0.0714.3%700.06483
$49.00Aug 120.100.12$0.1118.2%20.0734
$45.00Aug 210.100.11$0.119.1%7800.048.3K
$53.00Aug 50.120.13$0.137.7%1.7K0.19401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.4510.60$10.521.4%181.0014
$44.00Aug 59.9510.10$10.021.5%101.0015
$44.50Aug 59.459.60$9.521.6%101.004
$45.00Aug 58.959.10$9.021.7%61.0013
$45.50Aug 58.458.60$8.521.8%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.907.10$7.002.9%11.0030
$62.00Aug 77.908.10$8.002.5%71.0080
$63.00Aug 78.909.10$9.002.2%41.0016
$62.00Aug 107.908.10$8.002.5%21.00--
$64.00Aug 59.9010.10$10.002.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 139.3K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.42$0.414.9%22.3K0.1580.0K
$55.00Aug 211.501.57$1.544.5%6.7K0.4432.2K
$60.00Sep 181.431.45$1.441.4%4.1K0.2836.0K
$54.00Aug 50.460.48$0.474.3%4.0K0.511.9K
$54.50Aug 50.270.29$0.287.1%3.9K0.35761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 70.130.14$0.147.1%1.9K0.12402
$53.50Aug 50.240.26$0.258.0%1.9K0.33132
$53.00Aug 50.120.13$0.137.7%1.7K0.19401
$50.00Sep 41.021.09$1.066.6%1.7K0.25866
$54.00Aug 50.440.48$0.468.7%1.6K0.49844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 83.3%, max 245.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18166.0%48.1%245.3%54201
$44.50Aug 5Sep 18150.2%46.6%222.2%46383
$44.00Aug 5Sep 18138.7%47.1%194.7%481.0K
$45.00Aug 5Sep 18124.9%46.2%170.6%462.1K
$45.50Aug 5Sep 18118.0%45.6%159.1%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18166.0%48.1%245.3%652.2K
$44.50Aug 5Sep 18150.2%46.6%222.2%31.1K
$44.00Aug 5Sep 18138.7%47.1%194.7%203.5K
$45.00Aug 5Sep 18124.9%46.2%170.6%13211.3K
$45.50Aug 5Sep 18118.0%45.6%159.1%108912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$50.00$49.00Aug 19$0.13$0.87$0.136.69$49.87
$49.50$49.00Sep 4$0.10$0.40$0.104.00$49.40
$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. 314 found (best R:R 8.38, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$51.00Aug 12$1.77$1.77$0.237.70$50.77
$45.00$52.00Aug 19$6.17$6.17$0.837.43$51.17
$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
$51.00$51.50Aug 14$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Aug 19$2.68$2.68$0.328.38$58.32
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23
$63.00$60.00Sep 4$2.65$2.65$0.357.57$60.35
$58.00$56.00Aug 10$1.76$1.76$0.247.33$56.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0559.7%47.9%
$59.50Aug 5Aug 10$0.0670.1%44.8%
$61.50Aug 10Aug 12$0.0649.6%51.7%
$58.00Aug 5Aug 7$0.0753.7%50.5%
$51.00Aug 5Aug 7$0.0852.1%45.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0559.7%47.9%
$51.00Aug 5Aug 7$0.0752.1%45.8%
$57.00Aug 5Aug 7$0.0749.4%46.7%
$63.00Aug 7Aug 21$0.0772.5%49.9%
$61.00Aug 7Aug 14$0.0867.3%48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 1.72% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.47$0.46$0.93$53.07$54.931.72%
$53.50Aug 5$0.77$0.25$1.02$52.48$54.521.89%
$54.50Aug 5$0.28$0.75$1.03$53.47$55.531.91%
$53.00Aug 5$1.14$0.13$1.27$51.73$54.272.35%
$55.00Aug 5$0.16$1.14$1.30$53.70$56.302.41%
$55.50Aug 5$0.09$1.56$1.65$53.85$57.153.05%
$52.50Aug 5$1.60$0.06$1.66$50.84$54.163.07%
$54.00Aug 7$0.86$0.82$1.68$52.32$55.683.11%
$54.50Aug 7$0.64$1.09$1.73$52.77$56.233.20%
$53.50Aug 7$1.14$0.60$1.74$51.76$55.243.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.75%)

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$0.06$0.11$52.39$56.11
$55.50$52.00Aug 5$0.09$0.04$0.13$51.87$55.63
$55.50$52.50Aug 5$0.09$0.06$0.15$52.35$55.65
$56.00$53.00Aug 5$0.05$0.13$0.18$52.82$56.18
$55.00$52.00Aug 5$0.16$0.04$0.20$51.80$55.20
$55.00$52.50Aug 5$0.16$0.06$0.22$52.28$55.22
$55.50$53.00Aug 5$0.09$0.13$0.22$52.78$55.72
$55.00$53.00Aug 5$0.16$0.13$0.29$52.71$55.29
$56.00$53.50Aug 5$0.05$0.25$0.30$53.20$56.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
49/5052/52Sep 4$0.40$0.104.00$49.10$51.90
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$1.28$0.721.78$53.72$57.28
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.23$0.771.60$53.77$58.23
50/5152/52Sep 4$0.60$0.401.50$50.40$52.10
53/5558/59Aug 19$1.15$0.851.35$53.85$59.15
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 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
$57.00$58.00$59.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$50.00$51.00$52.00Sep 11$0.08$0.9211.50
$56.00$58.00$60.00Aug 10$0.19$1.819.53
$52.00$52.50$53.00Aug 5$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. 179 found (best net $-0.07, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.08$1.92
$52.00$54.001:2Aug 19-$0.64$1.36
$61.00$62.001:2Aug 5$0.00$1.00
$63.00$64.001:2Aug 14-$0.06$0.94
$61.00$62.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$55.001:2Aug 19-$0.07$2.93
$64.00$60.001:2Aug 5-$1.96$2.04
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.18$1.82
$55.00$53.001:2Aug 19-$0.23$1.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.74%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.100.510.9%5.74%6.65%91903
$55.00Sep 18$2.910.481.8%5.39%7.22%1.2K15.5K
$54.50Sep 11$2.790.500.9%5.17%6.07%7071
$55.50Sep 18$2.710.462.8%5.02%7.78%59709
$55.00Sep 11$2.580.481.8%4.78%6.61%142117
$56.00Sep 18$2.520.443.7%4.67%8.35%1049.7K
$54.50Sep 4$2.510.500.9%4.65%5.55%73334
$55.50Sep 11$2.370.452.8%4.39%7.15%5552
$56.50Sep 18$2.340.424.6%4.33%8.94%54803
$55.00Sep 4$2.290.471.8%4.24%6.07%150144

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 119,585
Total Puts 33,290
Put/Call Ratio 0.28
Net Difference 86,295

Prior's Put/Call Breakdown

Total Calls 77,924
Total Puts 50,603
Put/Call Ratio 0.65
Net Difference 27,321

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