Tour v490
SLV
iShares Silver Trust
$54.19 +3.29%
(8/4 13:00) ◀
|
Tuesday, August 4, 2026 (1:05pm)
January 2026
|
▶ (8/4 13:10)
◀ 8/4 13:05 ▶

Option Volume

Detail
ℹ
Current (08/04 1:05pm) 164,010
Calls: 128,282 (78%)
Puts: 35,728 (22%)
Prior (08/03) 138,063
Calls: 85,618 (62%)
Puts: 52,445 (38%)
Current vs Prior +18.79%
Calls: +49.83% (Calls)
Puts: -31.88% (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 -14.99%
Calls: +9.47%
Puts: -52.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:05pm) $26.25M
Calls: $22.92M (87%)
Puts: $3.33M (13%)
Prior (08/03) $26.75M
Calls: $16.95M (63%)
Puts: $9.80M (37%)
Current vs Prior -1.85%
Calls: +35.22%
Puts: -65.99%
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 -13.74%
Calls: +20.13%
Puts: -70.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:05pm) 0.28
Prior (08/03) 0.61
Current vs Prior -54.53%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -56.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:05pm) 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 2.27% | 3.65%3.65% | 5.96%6.40% | 12.64%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.45% | -5.11%-5.11% | -0.42%-6.95% | +2.02%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.56% | -7.98%+25.42% | +5.30%-26.30% | -3.66%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.45% | -5.11%-5.11% | -0.42%-6.95% | +2.02%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.90% | 5.00%
Calls: 5.36% | 3.13%
Puts: 10.45% | 6.86%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -23.75% | -29.58%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -37.14% | -52.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($22.92M) vs puts ($3.33M). Extreme bullish P/C ratio of 0.28 - heavy call buying (128,282 calls vs 35,728 puts). P/C ratio dropping 55% - 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
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 520 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 117.507.60$7.551.3%400.8340
$43.50Sep 1811.1511.30$11.231.3%360.90187
$48.00Sep 46.907.00$6.951.4%370.8439
$45.00Sep 189.809.95$9.881.5%400.882.1K
$45.00Sep 119.659.80$9.731.5%420.9043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 149.809.95$9.881.5%10.966
$63.00Sep 189.559.70$9.631.6%480.793.8K
$63.00Aug 289.059.20$9.131.6%20.8832
$63.00Aug 218.909.05$8.981.7%430.914.1K
$65.00Sep 1811.3011.50$11.401.8%200.8319.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%1810.051.6K
$62.00Aug 120.060.07$0.0714.3%70.044
$65.00Aug 140.060.07$0.0714.3%480.03433
$58.00Aug 70.070.08$0.0812.5%910.07533
$57.50Aug 70.100.11$0.119.1%3.2K0.10660
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1710.053.4K
$50.50Aug 70.060.07$0.0714.3%700.06483
$47.00Aug 140.060.07$0.0714.3%770.043.9K
$50.00Aug 100.080.09$0.0911.1%1130.074.6K
$45.00Aug 210.090.10$0.1010.0%8000.048.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.5510.75$10.651.9%251.0014
$44.00Aug 510.0510.25$10.152.0%101.0015
$44.50Aug 59.559.75$9.652.1%101.004
$45.00Aug 59.059.25$9.152.2%61.0013
$45.50Aug 58.558.75$8.652.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 510.7510.95$10.851.8%81.00--
$64.00Aug 59.759.95$9.852.0%100.99--
$60.00Aug 55.755.95$5.853.4%100.99--
$63.00Aug 78.758.95$8.852.3%40.9916
$65.00Aug 1010.7510.95$10.851.8%10.98--

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 149.5K, top 22.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.430.45$0.444.5%22.3K0.1680.0K
$55.00Aug 211.571.65$1.615.0%6.9K0.4532.2K
$54.00Aug 50.550.58$0.565.4%4.7K0.561.9K
$60.00Sep 181.461.52$1.494.0%4.2K0.2936.0K
$54.50Aug 50.320.34$0.336.1%4.0K0.40761
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.030.04$0.0425.0%2.2K0.06784
$53.50Aug 50.190.22$0.2114.3%2.0K0.28132
$51.50Aug 70.120.13$0.137.7%1.9K0.11402
$53.00Aug 50.100.13$0.1225.0%1.8K0.17401
$50.00Sep 41.011.08$1.056.7%1.7K0.24866

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 87.3%, max 250.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18168.9%48.2%250.1%61201
$44.50Aug 5Sep 18153.8%47.2%226.1%46383
$44.00Aug 5Sep 18141.7%47.6%197.7%481.0K
$46.00Aug 5Sep 18130.3%45.7%185.3%392.2K
$45.00Aug 5Sep 18127.8%46.4%175.2%462.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18168.9%48.2%250.1%672.2K
$44.50Aug 5Sep 18153.8%47.2%226.1%31.1K
$44.00Aug 5Sep 18141.7%47.6%197.7%203.5K
$46.00Aug 5Sep 18130.3%45.7%185.3%128991
$45.00Aug 5Sep 18127.8%46.4%175.2%13411.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 19$0.11$0.89$0.118.09$59.11
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$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
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Sep 4$0.11$0.89$0.118.09$46.89
$50.00$49.00Aug 19$0.12$0.88$0.127.33$49.88
$47.00$45.00Sep 11$0.24$1.76$0.247.33$46.76
$52.50$52.00Aug 10$0.10$0.40$0.104.00$52.40
$49.00$48.00Sep 11$0.20$0.80$0.204.00$48.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 14.38, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$51.00Aug 12$1.83$1.83$0.1710.76$50.83
$45.00$52.00Aug 19$6.22$6.22$0.787.97$51.22
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
$52.00$52.50Aug 7$0.40$0.40$0.104.00$52.40
$48.00$48.50Sep 11$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.87$1.87$0.1314.38$63.13
$65.00$62.00Sep 11$2.73$2.73$0.2710.11$62.27
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$59.00$58.00Aug 12$0.89$0.89$0.118.09$58.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0668.6%44.5%
$61.50Aug 10Aug 12$0.0648.8%50.9%
$50.00Aug 5Aug 7$0.0765.9%53.0%
$58.00Aug 5Aug 7$0.0752.0%49.2%
$57.50Aug 5Aug 7$0.0953.8%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0562.6%49.5%
$58.00Aug 7Aug 10$0.0549.2%41.2%
$51.00Aug 5Aug 7$0.0755.0%47.5%
$57.50Aug 5Aug 7$0.0853.8%48.2%
$59.00Aug 7Aug 12$0.0954.8%43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 1.75% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.56$0.39$0.95$53.05$54.951.75%
$54.50Aug 5$0.33$0.67$1.00$53.50$55.501.85%
$53.50Aug 5$0.86$0.21$1.07$52.43$54.571.97%
$55.00Aug 5$0.18$1.02$1.20$53.80$56.202.21%
$53.00Aug 5$1.25$0.12$1.37$51.63$54.372.53%
$55.50Aug 5$0.09$1.43$1.52$53.98$57.022.80%
$54.00Aug 7$0.96$0.77$1.73$52.27$55.733.19%
$54.50Aug 7$0.71$1.02$1.73$52.77$56.233.19%
$52.50Aug 5$1.70$0.06$1.76$50.74$54.263.25%
$53.50Aug 7$1.23$0.56$1.79$51.71$55.293.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.80%)

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$0.12$0.17$52.83$56.17
$55.50$53.00Aug 5$0.09$0.12$0.21$52.79$55.71
$55.00$52.00Aug 5$0.18$0.04$0.22$51.78$55.22
$55.00$52.50Aug 5$0.18$0.06$0.24$52.26$55.24
$56.00$53.50Aug 5$0.05$0.21$0.26$53.24$56.26
$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. 42 found (best R:R 4.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
55/5859/60Aug 19$2.33$0.673.48$55.67$61.33
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
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$1.20$0.801.50$53.80$58.20
49/5054/55Aug 19$0.58$0.421.38$49.42$54.58
53/5558/59Aug 19$1.16$0.841.38$53.84$59.16
50/5152/52Sep 4$0.58$0.421.38$50.42$52.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$56.00$57.00$58.00Aug 19$0.08$0.9211.50
$45.00$46.00$47.00Aug 28$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$56.00$58.00$60.00Aug 10$0.20$1.809.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-1.85, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.07$1.93
$52.00$54.001:2Aug 19-$0.72$1.28
$61.00$62.001:2Aug 5$0.00$1.00
$64.00$65.001:2Aug 7$0.00$1.00
$63.00$64.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.85$2.15
$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-$0.21$1.79
$60.00$57.501:2Aug 5-$0.85$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.91%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.200.520.6%5.91%6.48%96903
$55.00Sep 18$3.000.491.5%5.54%7.03%1.3K15.5K
$54.50Sep 11$2.890.510.6%5.33%5.91%7471
$55.50Sep 18$2.810.472.4%5.19%7.60%61709
$55.00Sep 11$2.640.481.5%4.87%6.37%145117
$56.00Sep 18$2.590.453.3%4.78%8.12%1069.7K
$54.50Sep 4$2.580.510.6%4.76%5.33%82334
$55.50Sep 11$2.440.462.4%4.50%6.92%5552
$56.50Sep 18$2.420.434.3%4.47%8.73%54803
$55.00Sep 4$2.360.481.5%4.36%5.85%160144

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 128,282
Total Puts 35,728
Put/Call Ratio 0.28
Net Difference 92,554

Prior's Put/Call Breakdown

Total Calls 85,618
Total Puts 52,445
Put/Call Ratio 0.61
Net Difference 33,173

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