Tour v490
SLV
iShares Silver Trust
$54.08 +3.09%
(8/4 12:40) ◀
|
Tuesday, August 4, 2026 (12:45pm)
January 2026
|
▶ (8/4 12:50)
◀ 8/4 12:45 ▶

Option Volume

Detail
ℹ
Current (08/04 12:45pm) 154,621
Calls: 120,413 (78%)
Puts: 34,208 (22%)
Prior (08/03) 130,001
Calls: 78,905 (61%)
Puts: 51,096 (39%)
Current vs Prior +18.94%
Calls: +52.61% (Calls)
Puts: -33.05% (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 -19.86%
Calls: +2.75%
Puts: -54.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 12:45pm) $24.79M
Calls: $21.71M (88%)
Puts: $3.08M (12%)
Prior (08/03) $25.97M
Calls: $16.36M (63%)
Puts: $9.61M (37%)
Current vs Prior -4.55%
Calls: +32.69%
Puts: -67.96%
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 -18.54%
Calls: +13.80%
Puts: -72.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 12:45pm) 0.28
Prior (08/03) 0.65
Current vs Prior -56.13%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -55.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 12:45pm) 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 2.31% | 3.66%3.66% | 5.97%6.40% | 12.67%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -10.84% | -4.92%-4.92% | -0.22%-7.03% | +2.23%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.05% | -7.79%+25.68% | +5.52%-26.37% | -3.47%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -10.84% | -4.92%-4.92% | -0.22%-7.03% | +2.23%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.35% | 4.54%
Calls: 3.85% | 4.44%
Puts: 6.85% | 4.63%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -48.36% | -36.06%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -57.43% | -56.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($21.71M) vs puts ($3.08M). Extreme bullish P/C ratio of 0.28 - heavy call buying (120,413 calls vs 34,208 puts). P/C ratio dropping 56% - 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
12:45BULLISHBULLISHBULLISH
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 522 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.0511.20$11.131.3%360.90187
$44.00Sep 1810.6010.75$10.681.4%380.901.0K
$43.50Aug 710.5010.65$10.581.4%--1.0010
$44.00Sep 1110.4510.60$10.521.4%400.9140
$44.50Sep 1810.1510.30$10.231.5%360.89379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Sep 1810.9511.10$11.021.4%100.83275
$64.00Sep 1810.5010.65$10.581.4%20.82840
$63.50Sep 1810.0510.20$10.131.5%--0.81414
$64.00Aug 149.9010.05$9.981.5%10.966
$63.00Sep 189.609.75$9.681.5%330.803.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.49, 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%900.07533
$55.50Aug 50.090.10$0.1010.0%1.3K0.14345
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1590.053.4K
$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 50.110.13$0.1216.7%1.7K0.18401

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 510.4510.65$10.551.9%181.0014
$44.00Aug 59.9510.15$10.052.0%101.0015
$44.50Aug 59.459.65$9.552.1%101.004
$45.00Aug 58.959.15$9.052.2%61.0013
$45.50Aug 58.458.65$8.552.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 59.8510.05$9.952.0%100.99--
$60.00Aug 55.856.05$5.953.4%100.99--
$63.00Aug 78.859.05$8.952.2%40.9916
$62.00Aug 77.858.05$7.952.5%70.9880
$57.50Aug 53.353.55$3.455.8%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 140.8K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.420.43$0.432.3%22.3K0.1680.0K
$55.00Aug 211.521.59$1.564.5%6.7K0.4432.2K
$60.00Sep 181.451.49$1.472.7%4.1K0.2936.0K
$54.00Aug 50.510.53$0.523.8%4.1K0.531.9K
$54.50Aug 50.300.32$0.316.5%3.9K0.37761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.030.04$0.0425.0%2.2K0.06784
$53.50Aug 50.220.25$0.2412.5%1.9K0.31132
$51.50Aug 70.120.14$0.1315.4%1.9K0.12402
$53.00Aug 50.110.13$0.1216.7%1.7K0.18401
$50.00Sep 41.021.09$1.066.6%1.7K0.25866

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 82.0%, max 246.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18167.1%48.3%246.1%54201
$44.50Aug 5Sep 18151.3%46.8%223.0%46383
$44.00Aug 5Sep 18139.6%47.5%194.3%481.0K
$45.00Aug 5Sep 18125.8%46.4%171.2%462.1K
$45.50Aug 5Sep 18119.0%45.8%159.8%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18167.1%48.3%246.1%652.2K
$44.50Aug 5Sep 18151.3%46.8%223.0%31.1K
$44.00Aug 5Sep 18139.6%47.5%194.3%203.5K
$45.00Aug 5Sep 18125.8%46.4%171.2%13311.3K
$45.50Aug 5Sep 18119.0%45.8%159.8%108912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.10$0.90$0.109.00$59.10
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
$61.00$62.00Sep 4$0.13$0.87$0.136.69$61.13
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$0.24$1.76$0.247.33$46.76
$50.00$49.00Aug 19$0.13$0.87$0.136.69$49.87
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40
$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. 323 found (best R:R 10.11, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$51.00Aug 12$1.82$1.82$0.1810.11$50.82
$44.00$45.00Sep 11$0.89$0.89$0.118.09$44.89
$45.00$52.00Aug 19$6.17$6.17$0.837.43$51.17
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$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$2.70$2.70$0.309.00$58.30
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$58.00$56.00Aug 10$1.78$1.78$0.228.09$56.22
$63.00$60.00Sep 4$2.62$2.62$0.386.89$60.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0669.5%44.5%
$61.50Aug 10Aug 12$0.0649.4%51.4%
$50.50Aug 5Aug 7$0.0760.7%48.3%
$58.00Aug 5Aug 7$0.0753.0%50.1%
$50.00Aug 5Aug 7$0.0864.1%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0560.7%48.3%
$51.00Aug 5Aug 7$0.0753.1%46.3%
$57.50Aug 5Aug 7$0.0854.9%48.6%
$61.00Aug 7Aug 14$0.0866.8%48.7%
$51.50Aug 5Aug 7$0.1050.1%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 1.79% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.52$0.45$0.97$53.03$54.971.79%
$54.50Aug 5$0.31$0.73$1.04$53.46$55.541.92%
$53.50Aug 5$0.81$0.24$1.05$52.45$54.551.94%
$55.00Aug 5$0.18$1.11$1.29$53.71$56.292.39%
$53.00Aug 5$1.19$0.12$1.31$51.69$54.312.42%
$55.50Aug 5$0.10$1.51$1.61$53.89$57.112.98%
$52.50Aug 5$1.63$0.06$1.69$50.81$54.193.12%
$54.00Aug 7$0.90$0.81$1.71$52.29$55.713.16%
$54.50Aug 7$0.67$1.08$1.75$52.75$56.253.24%
$53.50Aug 7$1.19$0.59$1.78$51.72$55.283.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.72%)

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$0.10$0.04$0.14$51.86$55.64
$55.50$52.50Aug 5$0.10$0.06$0.16$52.34$55.66
$56.00$53.00Aug 5$0.05$0.12$0.17$52.83$56.17
$55.00$52.00Aug 5$0.18$0.04$0.22$51.78$55.22
$55.50$53.00Aug 5$0.10$0.12$0.22$52.78$55.72
$55.00$52.50Aug 5$0.18$0.06$0.24$52.26$55.24
$56.00$53.50Aug 5$0.05$0.24$0.29$53.21$56.29
$55.00$53.00Aug 5$0.18$0.12$0.30$52.70$55.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.55, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.78$0.223.55$52.22$54.78
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.34$0.662.03$48.66$53.34
53/5556/57Aug 19$1.27$0.731.74$53.73$57.27
52/5356/57Aug 19$0.61$0.391.56$52.39$56.61
53/5557/58Aug 19$1.22$0.781.56$53.78$58.22
50/5152/52Sep 4$0.61$0.391.56$50.39$52.11
53/5558/59Aug 19$1.15$0.851.35$53.85$59.15
49/5054/55Aug 19$0.56$0.441.27$49.44$54.56
52/5357/58Aug 19$0.56$0.441.27$52.44$57.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 10$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 19$0.07$0.9313.29
$57.00$58.00$59.00Aug 19$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$56.00$58.00$60.00Aug 10$0.15$1.8512.33
$56.00$57.00$58.00Aug 12$0.08$0.9211.50

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 $-0.05, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.08$1.92
$52.00$54.001:2Aug 19-$0.61$1.39
$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-$0.05$2.95
$64.00$60.001:2Aug 5-$1.95$2.05
$46.00$44.001:2Aug 17-$0.01$1.99
$47.00$45.001:2Sep 11-$0.16$1.84
$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 5.82%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.82%6.60%91903
$55.00Sep 18$2.960.491.7%5.47%7.17%1.2K15.5K
$54.50Sep 11$2.820.510.8%5.21%5.99%7071
$55.50Sep 18$2.740.472.6%5.07%7.69%60709
$55.00Sep 11$2.590.481.7%4.79%6.49%143117
$56.00Sep 18$2.570.443.5%4.75%8.30%1069.7K
$54.50Sep 4$2.520.500.8%4.66%5.44%75334
$55.50Sep 11$2.400.452.6%4.44%7.06%5552
$56.50Sep 18$2.380.424.5%4.40%8.88%54803
$55.00Sep 4$2.320.471.7%4.29%5.99%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 120,413
Total Puts 34,208
Put/Call Ratio 0.28
Net Difference 86,205

Prior's Put/Call Breakdown

Total Calls 78,905
Total Puts 51,096
Put/Call Ratio 0.65
Net Difference 27,809

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