Tour v490
SLV
iShares Silver Trust
$53.93 +2.80%
(8/4 14:50) ◀
|
Tuesday, August 4, 2026 (2:55pm)
January 2026
|
▶ (8/4 15:00)
◀ 8/4 14:55 ▶

Option Volume

Detail
ℹ
Current (08/04 2:55pm) 231,138
Calls: 182,641 (79%)
Puts: 48,497 (21%)
Prior (08/03) 171,235
Calls: 106,243 (62%)
Puts: 64,992 (38%)
Current vs Prior +34.98%
Calls: +71.91% (Calls)
Puts: -25.38% (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 +19.80%
Calls: +55.86%
Puts: -35.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:55pm) $31.37M
Calls: $25.59M (82%)
Puts: $5.78M (18%)
Prior (08/03) $31.71M
Calls: $20.43M (64%)
Puts: $11.27M (36%)
Current vs Prior -1.07%
Calls: +25.23%
Puts: -48.76%
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 +3.07%
Calls: +34.12%
Puts: -49.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:55pm) 0.27
Prior (08/03) 0.61
Current vs Prior -56.59%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:55pm) 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 2.24% | 3.65%3.65% | 5.95%6.40% | 12.57%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.45% | -5.13%-5.13% | -0.56%-7.04% | +1.46%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.51% | -8.00%+25.39% | +5.16%-26.38% | -4.19%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.45% | -5.13%-5.13% | -0.56%-7.04% | +1.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.22% | 4.91%
Calls: 8.33% | 6.36%
Puts: 6.12% | 3.45%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -30.31% | -30.85%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -42.56% | -53.35%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($25.59M) vs puts ($5.78M). Extreme bullish P/C ratio of 0.27 - heavy call buying (182,641 calls vs 48,497 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 548 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 119.459.55$9.501.1%420.9043
$43.50Sep 1810.9011.05$10.981.4%360.90187
$53.50Sep 183.553.60$3.581.4%860.55771
$44.00Sep 1810.4510.60$10.521.4%380.891.0K
$43.50Aug 1210.4010.55$10.481.4%1720.99--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.6010.75$10.681.4%50.82840
$63.50Sep 1810.1510.30$10.231.5%--0.81414
$64.00Aug 510.0010.15$10.071.5%101.00--
$63.00Sep 189.709.85$9.771.5%480.803.8K
$63.00Sep 49.459.60$9.521.6%--0.8519

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.060.07$0.0714.3%1.8K0.11345
$58.00Aug 70.070.08$0.0812.5%1800.07533
$64.00Aug 140.070.08$0.0812.5%210.04328
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$63.00Aug 140.090.10$0.1010.0%710.051.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%2540.053.4K
$51.00Aug 70.100.11$0.119.1%3010.101.2K
$45.00Aug 210.100.11$0.119.1%8800.048.3K
$48.00Aug 140.120.14$0.1315.4%930.073.1K
$53.00Aug 50.130.14$0.147.1%2.6K0.20401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 59.8510.05$9.952.0%101.0015
$43.50Aug 710.3510.55$10.451.9%--1.0010
$44.00Aug 79.8510.05$9.952.0%--1.0064
$45.00Aug 78.859.05$8.952.2%41.0076
$45.50Aug 78.358.55$8.452.4%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.503.70$3.605.6%21.00--
$60.00Aug 56.006.15$6.082.5%171.00--
$61.00Aug 57.007.15$7.082.1%61.00--
$64.00Aug 510.0010.15$10.071.5%101.00--
$61.00Aug 77.007.20$7.102.8%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 711 active (total vol 200.9K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.42$0.417.3%22.7K0.1580.0K
$56.00Aug 70.200.22$0.219.5%10.2K0.183.0K
$55.00Aug 50.120.13$0.137.7%8.9K0.191.5K
$55.00Aug 211.471.53$1.504.0%7.1K0.4332.2K
$54.00Aug 50.420.44$0.434.7%6.0K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.061.10$1.083.7%4.4K0.25866
$53.00Aug 50.130.14$0.147.1%2.6K0.20401
$52.00Aug 50.020.03$0.0333.3%2.4K0.05784
$53.50Aug 50.260.28$0.277.4%2.4K0.35132
$54.00Aug 50.470.50$0.496.1%2.1K0.52844

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 94.3%, max 260.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18172.2%47.8%260.0%61201
$44.50Aug 5Sep 18155.7%46.9%231.7%46383
$44.00Aug 5Sep 18143.9%47.3%204.3%481.0K
$45.50Aug 5Sep 18139.6%45.9%204.1%443.6K
$45.00Aug 5Sep 18140.3%46.3%203.1%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18172.2%47.8%260.0%752.2K
$44.50Aug 5Sep 18155.7%46.9%231.7%31.1K
$44.00Aug 5Sep 18143.9%47.3%204.3%213.5K
$45.50Aug 5Sep 18139.6%45.9%204.1%119912
$45.00Aug 5Sep 18140.3%46.3%203.1%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 17.18, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Sep 4$0.10$0.90$0.109.00$62.10
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 19$0.11$1.89$0.1117.18$47.89
$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$0.14$0.86$0.146.14$49.86
$51.50$51.00Aug 14$0.10$0.40$0.104.00$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 12.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.89$0.89$0.118.09$46.89
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$45.00$52.00Aug 19$6.14$6.14$0.867.14$51.14
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$52.00$52.50Aug 10$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.85$1.85$0.1512.33$61.15
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$57.00$56.00Aug 10$0.89$0.89$0.118.09$56.11
$59.00$58.00Aug 17$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0685.4%47.0%
$58.00Aug 5Aug 7$0.0762.3%52.3%
$50.50Aug 5Aug 7$0.0852.6%50.0%
$57.50Aug 5Aug 7$0.0856.0%48.8%
$57.00Aug 5Aug 7$0.0955.2%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0752.6%50.0%
$57.00Aug 5Aug 7$0.0855.2%46.8%
$51.00Aug 5Aug 7$0.0953.3%47.4%
$56.50Aug 5Aug 7$0.1249.9%45.2%
$51.50Aug 5Aug 7$0.1345.7%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 1.71% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.43$0.49$0.92$53.08$54.921.71%
$53.50Aug 5$0.72$0.27$0.99$52.51$54.491.84%
$54.50Aug 5$0.24$0.80$1.04$53.46$55.541.93%
$53.00Aug 5$1.09$0.14$1.23$51.77$54.232.28%
$55.00Aug 5$0.13$1.20$1.33$53.67$56.332.47%
$52.50Aug 5$1.51$0.06$1.57$50.93$54.072.91%
$54.00Aug 7$0.82$0.87$1.69$52.31$55.693.13%
$55.50Aug 5$0.07$1.64$1.71$53.79$57.213.17%
$53.50Aug 7$1.10$0.64$1.74$51.76$55.243.23%
$54.50Aug 7$0.60$1.15$1.75$52.75$56.253.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.19% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.04$0.06$0.10$52.40$56.10
$55.50$52.50Aug 5$0.07$0.06$0.13$52.37$55.63
$56.00$53.00Aug 5$0.04$0.14$0.18$52.82$56.18
$55.00$52.50Aug 5$0.13$0.06$0.19$52.31$55.19
$55.50$53.00Aug 5$0.07$0.14$0.21$52.79$55.71
$55.00$53.00Aug 5$0.13$0.14$0.27$52.73$55.27
$54.50$52.50Aug 5$0.24$0.06$0.30$52.20$54.80
$56.00$53.50Aug 5$0.04$0.27$0.31$53.19$56.31
$55.50$53.50Aug 5$0.07$0.27$0.34$53.16$55.84
$56.00$51.50Aug 7$0.21$0.15$0.36$51.14$56.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.76, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
55/5758/59Aug 19$1.56$0.443.55$55.44$59.56
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.31$0.691.90$48.69$53.31
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29
46/4852/54Aug 19$1.28$0.721.78$46.72$53.28
52/5356/57Aug 19$0.63$0.371.70$52.37$56.63
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
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$45.00$46.00$47.00Aug 28$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.08$1.9224.00
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 12$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $--, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.59$1.41
$61.00$62.001:2Aug 5$0.00$1.00
$62.00$63.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.05$0.95
$63.00$64.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.18$1.82
$55.00$53.001:2Aug 19-$0.27$1.73
$45.50$44.001:2Aug 17-$0.04$1.46
$60.00$57.501:2Aug 5-$1.12$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 6.12%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.520.1%6.12%6.25%1.4K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.71%167903
$54.00Sep 11$2.980.520.1%5.53%5.66%12676
$55.00Sep 18$2.870.482.0%5.32%7.31%1.4K15.5K
$54.50Sep 11$2.740.501.1%5.08%6.14%11771
$54.00Sep 4$2.690.520.1%4.99%5.12%217253
$55.50Sep 18$2.660.462.9%4.93%7.84%595709
$55.00Sep 11$2.530.472.0%4.69%6.68%173117
$56.00Sep 18$2.480.433.8%4.60%8.44%1499.7K
$54.50Sep 4$2.460.491.1%4.56%5.62%89334

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 182,641
Total Puts 48,497
Put/Call Ratio 0.27
Net Difference 134,144

Prior's Put/Call Breakdown

Total Calls 106,243
Total Puts 64,992
Put/Call Ratio 0.61
Net Difference 41,251

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