Tour v490
SLV
iShares Silver Trust
$54.04 +3.01%
(8/4 13:55) ◀
|
Tuesday, August 4, 2026 (2:00pm)
January 2026
|
▶ (8/4 14:05)
◀ 8/4 14:00 ▶

Option Volume

Detail
ℹ
Current (08/04 2:00pm) 203,828
Calls: 159,891 (78%)
Puts: 43,937 (22%)
Prior (08/03) 154,040
Calls: 92,542 (60%)
Puts: 61,498 (40%)
Current vs Prior +32.32%
Calls: +72.78% (Calls)
Puts: -28.56% (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 +5.64%
Calls: +36.44%
Puts: -42.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:00pm) $29.98M
Calls: $24.89M (83%)
Puts: $5.09M (17%)
Prior (08/03) $29.65M
Calls: $18.33M (62%)
Puts: $11.32M (38%)
Current vs Prior +1.10%
Calls: +35.77%
Puts: -55.04%
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 -1.50%
Calls: +30.43%
Puts: -55.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:00pm) 0.27
Prior (08/03) 0.66
Current vs Prior -58.65%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -57.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:00pm) 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 2.29% | 3.66%3.66% | 5.98%6.44% | 12.58%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -11.49% | -4.85%-4.85% | -0.14%-6.42% | +1.56%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -16.66% | -7.72%+25.77% | +5.60%-25.89% | -4.10%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -11.49% | -4.85%-4.85% | -0.14%-6.42% | +1.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.73% | 3.98%
Calls: 8.00% | 3.37%
Puts: 9.46% | 4.59%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -15.73% | -43.94%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -30.54% | -62.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($24.89M) vs puts ($5.09M). Extreme bullish P/C ratio of 0.27 - heavy call buying (159,891 calls vs 43,937 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
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 547 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.952.99$2.971.3%1.4K0.4915.5K
$43.50Sep 1811.0511.20$11.131.3%360.90187
$48.00Sep 187.207.30$7.251.4%730.8011.3K
$47.50Aug 287.007.10$7.051.4%800.87129
$44.00Sep 1110.4510.60$10.521.4%400.9140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.5510.65$10.600.9%20.82840
$63.50Sep 1810.1010.20$10.151.0%--0.81414
$62.00Sep 48.458.55$8.501.2%70.825
$61.00Sep 187.958.05$8.001.3%20.741.6K
$64.50Sep 1810.9511.10$11.021.4%100.82275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.060.07$0.0714.3%1860.051.6K
$55.50Aug 50.080.09$0.0911.1%1.6K0.13345
$58.00Aug 70.080.09$0.0911.1%1790.07533
$57.50Aug 70.100.11$0.119.1%3.2K0.09660
$63.00Aug 140.100.11$0.119.1%240.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 50.050.06$0.0616.7%9150.101.2K
$50.00Aug 70.050.06$0.0616.7%1920.053.4K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$46.00Aug 170.070.08$0.0812.5%250.049
$51.00Aug 70.090.10$0.1010.0%2730.091.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.4510.65$10.551.9%251.0014
$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
$61.00Aug 76.857.05$6.952.9%11.0030
$62.00Aug 77.858.05$7.952.5%71.0080
$63.00Aug 78.859.05$8.952.2%61.0016
$64.00Aug 59.8510.05$9.952.0%100.99--
$60.00Aug 55.856.05$5.953.4%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 695 active (total vol 184.7K, top 22.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.420.44$0.434.7%22.5K0.1680.0K
$56.00Aug 70.230.25$0.248.3%10.1K0.203.0K
$55.00Aug 211.531.60$1.574.5%7.1K0.4432.2K
$55.00Aug 50.150.18$0.1618.8%6.2K0.231.5K
$54.00Aug 50.480.52$0.508.0%5.4K0.521.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.09$1.074.7%3.5K0.25866
$52.00Aug 50.020.03$0.0333.3%2.3K0.05784
$53.00Aug 50.110.13$0.1216.7%2.2K0.18401
$53.50Aug 50.230.25$0.248.3%2.1K0.32132
$54.00Aug 50.440.45$0.452.2%1.9K0.48844

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 91.5%, max 254.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.8%48.2%254.0%61201
$44.50Aug 5Sep 18160.6%46.8%243.2%46383
$45.00Aug 5Sep 18146.4%46.2%216.9%462.1K
$45.50Aug 5Sep 18144.1%45.7%215.0%443.6K
$44.00Aug 5Sep 18142.7%47.4%201.0%481.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18170.8%48.2%254.0%722.2K
$44.50Aug 5Sep 18160.6%46.8%243.2%31.1K
$45.00Aug 5Sep 18146.4%46.2%216.9%15711.3K
$45.50Aug 5Sep 18144.1%45.7%215.0%108912
$44.00Aug 5Sep 18142.7%47.4%201.0%203.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 11$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
$62.00$63.00Sep 4$0.12$0.88$0.127.33$62.12
$58.00$59.00Aug 19$0.14$0.86$0.146.14$58.14
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$0.14$0.86$0.146.14$49.86
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90
$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. 327 found (best R:R 11.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$47.00Sep 4$2.75$2.75$0.2511.00$46.75
$49.50$51.00Aug 12$1.34$1.34$0.168.37$50.84
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 12$0.90$0.90$0.109.00$57.10
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$61.00$58.00Aug 19$2.68$2.68$0.328.38$58.32
$59.00$58.00Aug 17$0.88$0.88$0.127.33$58.12

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
$59.00Aug 5Aug 7$0.0671.7%58.3%
$50.50Aug 5Aug 7$0.0753.1%50.1%
$59.50Aug 5Aug 10$0.0771.3%46.7%
$50.00Aug 5Aug 7$0.0859.9%52.2%
$58.00Aug 5Aug 7$0.0854.4%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05117.4%56.7%
$50.50Aug 5Aug 7$0.0753.1%50.1%
$51.00Aug 5Aug 7$0.0854.1%47.1%
$57.50Aug 5Aug 7$0.0856.5%49.9%
$58.00Aug 7Aug 10$0.0852.2%40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 1.76% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.50$0.45$0.95$53.05$54.951.76%
$54.50Aug 5$0.29$0.74$1.03$53.47$55.531.91%
$53.50Aug 5$0.80$0.24$1.04$52.46$54.541.92%
$55.00Aug 5$0.16$1.11$1.27$53.73$56.272.35%
$53.00Aug 5$1.17$0.12$1.29$51.71$54.292.39%
$55.50Aug 5$0.09$1.55$1.64$53.86$57.143.03%
$52.50Aug 5$1.62$0.06$1.68$50.82$54.183.11%
$54.00Aug 7$0.89$0.82$1.71$52.29$55.713.16%
$53.50Aug 7$1.16$0.59$1.75$51.75$55.253.24%
$54.50Aug 7$0.66$1.09$1.75$52.75$56.253.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.20% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.05$0.06$0.11$52.39$56.11
$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$52.50Aug 5$0.16$0.06$0.22$52.28$55.22
$55.00$53.00Aug 5$0.16$0.12$0.28$52.72$55.28
$56.00$53.50Aug 5$0.05$0.24$0.29$53.21$56.29
$55.50$53.50Aug 5$0.09$0.24$0.33$53.17$55.83
$54.50$52.50Aug 5$0.29$0.06$0.35$52.15$54.85
$56.50$52.00Aug 7$0.18$0.20$0.38$51.62$56.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 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
55/5758/59Aug 19$1.55$0.453.44$55.45$59.55
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$1.28$0.721.78$53.72$57.28
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.22$0.781.56$53.78$58.22
48/4950/50Sep 11$0.59$0.411.44$48.41$50.09
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 12$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 19$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$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. 187 found (best net $-0.01, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.63$1.37
$61.00$62.001:2Aug 5$0.00$1.00
$61.00$62.001:2Aug 7$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
$48.00$46.001:2Aug 19-$0.01$1.99
$47.00$45.001:2Sep 11-$0.17$1.83
$55.00$53.001:2Aug 19-$0.23$1.77
$60.00$57.501:2Aug 5-$0.95$1.55
$45.50$44.001:2Aug 17-$0.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.83%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.50Sep 18$3.150.510.8%5.83%6.68%159903
$55.00Sep 18$2.950.491.8%5.46%7.24%1.4K15.5K
$54.50Sep 11$2.810.500.8%5.20%6.05%8671
$55.50Sep 18$2.720.462.7%5.03%7.74%589709
$55.00Sep 11$2.600.481.8%4.81%6.59%155117
$54.50Sep 4$2.540.500.8%4.70%5.55%87334
$56.00Sep 18$2.540.443.6%4.70%8.33%1389.7K
$55.50Sep 11$2.400.452.7%4.44%7.14%5552
$56.50Sep 18$2.370.424.5%4.39%8.94%72803
$55.00Sep 4$2.310.471.8%4.27%6.05%231144

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 159,891
Total Puts 43,937
Put/Call Ratio 0.27
Net Difference 115,954

Prior's Put/Call Breakdown

Total Calls 92,542
Total Puts 61,498
Put/Call Ratio 0.66
Net Difference 31,044

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