Tour v490
SLV
iShares Silver Trust
$54.17 +3.26%
(8/4 13:15) ◀
|
Tuesday, August 4, 2026 (1:20pm)
January 2026
|
▶ (8/4 13:25)
◀ 8/4 13:20 ▶

Option Volume

Detail
ℹ
Current (08/04 1:20pm) 182,633
Calls: 144,457 (79%)
Puts: 38,176 (21%)
Prior (08/03) 145,043
Calls: 88,145 (61%)
Puts: 56,898 (39%)
Current vs Prior +25.92%
Calls: +63.89% (Calls)
Puts: -32.90% (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 -5.34%
Calls: +23.27%
Puts: -49.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 1:20pm) $27.73M
Calls: $24.08M (87%)
Puts: $3.65M (13%)
Prior (08/03) $28.17M
Calls: $17.76M (63%)
Puts: $10.42M (37%)
Current vs Prior -1.59%
Calls: +35.58%
Puts: -64.97%
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 -8.89%
Calls: +26.19%
Puts: -67.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 1:20pm) 0.26
Prior (08/03) 0.65
Current vs Prior -59.06%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 1:20pm) 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% | 3.67%3.67% | 6.00%6.48% | 12.79%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -12.41% | -4.59%-4.60% | +0.24%-5.84% | +3.25%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -17.53% | -7.48%+26.10% | +5.99%-25.43% | -2.50%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -12.41% | -4.59%-4.60% | +0.24%-5.84% | +3.25%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.88% | 4.00%
Calls: 1.79% | 3.09%
Puts: 5.97% | 4.90%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -62.55% | -43.66%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -69.13% | -62.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($24.08M) vs puts ($3.65M). Extreme bullish P/C ratio of 0.26 - heavy call buying (144,457 calls vs 38,176 puts). P/C ratio dropping 59% - 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
13:20BULLISHBULLISHBULLISH
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 543 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1811.1511.30$11.231.3%360.90187
$44.00Sep 1810.7010.85$10.771.4%380.891.0K
$54.00Sep 183.503.55$3.531.4%1.3K0.544.0K
$44.50Sep 1810.2510.40$10.331.5%360.89379
$45.00Sep 119.659.80$9.731.5%420.8943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1811.3011.45$11.381.3%200.8319.3K
$65.00Aug 1010.7510.90$10.831.4%11.00--
$64.00Aug 219.8510.00$9.931.5%1510.913.6K
$60.00Aug 216.156.25$6.201.6%3010.8310.1K
$62.50Sep 189.109.25$9.181.6%--0.781.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%7740.09477
$59.00Aug 70.060.07$0.0714.3%1830.061.6K
$65.00Aug 140.060.07$0.0714.3%480.03433
$62.00Aug 120.070.08$0.0812.5%90.044
$58.00Aug 70.080.09$0.0911.1%1660.08533
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%1830.053.4K
$51.00Aug 70.090.10$0.1010.0%2620.081.2K
$45.00Aug 210.090.10$0.1010.0%8040.048.3K
$53.00Aug 50.100.11$0.119.1%2.0K0.16401
$49.00Aug 120.100.12$0.1118.2%20.0734

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.6010.80$10.701.9%251.0014
$44.00Aug 510.1010.30$10.202.0%101.0015
$44.50Aug 59.609.80$9.702.1%101.004
$45.00Aug 59.109.30$9.202.2%61.0013
$45.50Aug 58.608.80$8.702.3%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.756.95$6.852.9%11.0030
$62.00Aug 77.757.95$7.852.5%71.0080
$63.00Aug 78.758.95$8.852.3%61.0016
$62.00Aug 107.757.95$7.852.5%21.00--
$65.00Aug 1010.7510.90$10.831.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 165.2K, top 22.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.450.46$0.462.2%22.4K0.1780.0K
$56.00Aug 70.260.29$0.2810.7%10.0K0.223.0K
$55.00Aug 211.601.66$1.633.7%7.0K0.4532.2K
$55.00Aug 50.190.20$0.205.0%6.0K0.261.5K
$54.00Aug 50.550.56$0.561.8%4.8K0.561.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 50.020.03$0.0333.3%2.2K0.05784
$53.50Aug 50.200.22$0.219.5%2.1K0.28132
$53.00Aug 50.100.11$0.119.1%2.0K0.16401
$51.50Aug 70.120.13$0.137.7%1.9K0.11402
$54.00Aug 50.380.40$0.395.1%1.8K0.44844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 87.6%, max 251.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18169.5%48.2%251.3%61201
$44.50Aug 5Sep 18154.3%47.2%227.1%46383
$45.50Aug 5Sep 18138.3%46.1%199.9%443.6K
$44.00Aug 5Sep 18142.2%47.8%197.7%481.0K
$46.00Aug 5Sep 18135.9%45.7%197.6%392.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18169.5%48.2%251.3%722.2K
$44.50Aug 5Sep 18154.3%47.2%227.1%31.1K
$45.50Aug 5Sep 18138.3%46.1%199.9%108912
$44.00Aug 5Sep 18142.2%47.8%197.7%203.5K
$46.00Aug 5Sep 18135.9%45.7%197.6%128991

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 19.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Aug 19$0.10$1.90$0.1019.00$61.10
$60.00$61.00Aug 21$0.10$0.90$0.109.00$60.10
$63.00$64.00Sep 11$0.10$0.90$0.109.00$63.10
$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$0.12$0.88$0.127.33$46.88
$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$0.20$0.80$0.204.00$48.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 19.00, avg 1.60)

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$0.88$0.88$0.127.33$45.88
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$52.50$53.00Aug 7$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 10$1.90$1.90$0.1019.00$58.10
$65.00$63.00Aug 28$1.85$1.85$0.1512.33$63.15
$65.00$63.00Sep 11$1.83$1.83$0.1710.76$63.17
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10

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
$60.50Aug 5Aug 10$0.0591.4%50.5%
$59.00Aug 5Aug 7$0.0663.7%56.8%
$50.50Aug 5Aug 7$0.0753.8%50.5%
$59.50Aug 5Aug 10$0.0769.1%45.0%
$50.00Aug 5Aug 7$0.0860.5%53.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0653.8%50.5%
$58.00Aug 7Aug 10$0.0750.6%41.4%
$51.00Aug 5Aug 7$0.0855.0%48.3%
$63.00Aug 7Aug 21$0.1071.7%50.1%
$51.50Aug 5Aug 7$0.1147.6%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 1.75% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.56$0.39$0.95$53.05$54.951.75%
$54.50Aug 5$0.35$0.67$1.02$53.48$55.521.88%
$53.50Aug 5$0.87$0.21$1.08$52.42$54.581.99%
$55.00Aug 5$0.20$1.02$1.22$53.78$56.222.25%
$53.00Aug 5$1.27$0.11$1.38$51.62$54.382.55%
$55.50Aug 5$0.11$1.43$1.54$53.96$57.042.84%
$54.00Aug 7$0.97$0.77$1.74$52.26$55.743.21%
$54.50Aug 7$0.73$1.02$1.75$52.75$56.253.23%
$52.50Aug 5$1.75$0.05$1.80$50.70$54.303.32%
$53.50Aug 7$1.25$0.56$1.81$51.69$55.313.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.17% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.50Aug 5$0.04$0.05$0.09$52.41$56.59
$56.00$52.50Aug 5$0.06$0.05$0.11$52.39$56.11
$56.50$53.00Aug 5$0.04$0.11$0.15$52.85$56.65
$55.50$52.50Aug 5$0.11$0.05$0.16$52.34$55.66
$56.00$53.00Aug 5$0.06$0.11$0.17$52.83$56.17
$55.50$53.00Aug 5$0.11$0.11$0.22$52.78$55.72
$55.00$52.50Aug 5$0.20$0.05$0.25$52.25$55.25
$56.50$53.50Aug 5$0.04$0.21$0.25$53.25$56.75
$56.00$53.50Aug 5$0.06$0.21$0.27$53.23$56.27
$55.00$53.00Aug 5$0.20$0.11$0.31$52.69$55.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 4.88, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.83$0.174.88$52.17$54.83
55/5758/59Aug 19$1.54$0.463.35$55.46$59.54
55/5759/60Aug 19$1.51$0.493.08$55.49$60.51
55/5761/63Aug 19$1.49$0.512.92$55.51$62.49
52/5355/56Aug 19$0.73$0.272.70$52.27$55.73
49/5052/54Aug 19$1.34$0.662.03$48.66$53.34
52/5356/57Aug 19$0.64$0.361.78$52.36$56.64
53/5556/57Aug 19$1.25$0.751.67$53.75$57.25
53/5557/58Aug 19$1.19$0.811.47$53.81$58.19
49/5054/55Aug 19$0.59$0.411.44$49.41$54.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$57.00$58.00$59.00Aug 19$0.06$0.9415.67
$44.00$45.00$46.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.10$1.9019.00
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 10$0.07$0.9313.29
$55.00$56.00$57.00Aug 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. 186 found (best net $-1.86, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Aug 19-$0.07$1.93
$52.00$54.001:2Aug 19-$0.71$1.29
$61.00$62.001:2Aug 5$0.00$1.00
$63.00$64.001:2Aug 7$0.00$1.00
$58.00$59.001:2Aug 7-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.00$60.001:2Aug 5-$1.86$2.14
$46.00$44.001:2Aug 17-$0.02$1.98
$47.00$45.001:2Sep 11-$0.16$1.84
$55.00$53.001:2Aug 19-$0.25$1.75
$60.00$57.501:2Aug 5-$0.87$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 5.91%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.200.520.6%5.91%6.52%118903
$55.00Sep 18$3.000.491.5%5.54%7.07%1.3K15.5K
$54.50Sep 11$2.890.510.6%5.34%5.94%7871
$55.50Sep 18$2.810.472.5%5.19%7.64%61709
$55.00Sep 11$2.670.481.5%4.93%6.46%149117
$54.50Sep 4$2.620.510.6%4.84%5.45%83334
$56.00Sep 18$2.610.453.4%4.82%8.20%1099.7K
$55.50Sep 11$2.470.462.5%4.56%7.01%5552
$56.50Sep 18$2.440.434.3%4.50%8.81%54803
$55.00Sep 4$2.400.481.5%4.43%5.96%192144

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 144,457
Total Puts 38,176
Put/Call Ratio 0.26
Net Difference 106,281

Prior's Put/Call Breakdown

Total Calls 88,145
Total Puts 56,898
Put/Call Ratio 0.65
Net Difference 31,247

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