Tour v490
SLV
iShares Silver Trust
$53.87 +2.68%
(8/4 15:00) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 15:13)
◀ 8/4 15:05 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 232,175
Calls: 183,436 (79%)
Puts: 48,739 (21%)
Prior (08/03) 175,157
Calls: 109,235 (62%)
Puts: 65,922 (38%)
Current vs Prior +32.55%
Calls: +67.93% (Calls)
Puts: -26.07% (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 +20.34%
Calls: +56.53%
Puts: -35.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $31.70M
Calls: $25.83M (81%)
Puts: $5.87M (19%)
Prior (08/03) $32.28M
Calls: $21.07M (65%)
Puts: $11.20M (35%)
Current vs Prior -1.79%
Calls: +22.58%
Puts: -47.64%
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 +4.17%
Calls: +35.40%
Puts: -48.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.27
Prior (08/03) 0.60
Current vs Prior -55.97%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 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 2.25% | 3.64%3.64% | 5.92%6.39% | 12.59%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.36% | -5.51%-5.51% | -1.07%-7.20% | +1.58%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.42% | -8.36%+24.89% | +4.62%-26.51% | -4.08%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.36% | -5.51%-5.51% | -1.07%-7.20% | +1.58%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.50% | 6.08%
Calls: 7.35% | 6.60%
Puts: 5.66% | 5.56%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -37.26% | -14.37%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -48.28% | -42.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($25.83M) vs puts ($5.87M). Extreme bullish P/C ratio of 0.27 - heavy call buying (183,436 calls vs 48,739 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
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.8511.00$10.931.4%360.90187
$44.50Sep 189.9510.10$10.021.5%360.88379
$45.00Sep 119.359.50$9.431.6%420.9043
$52.50Aug 283.103.15$3.131.6%1440.62414
$45.00Sep 49.259.40$9.321.6%320.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 183.753.80$3.781.3%4900.5221.8K
$64.50Sep 1811.1011.25$11.181.3%110.83275
$64.00Sep 1810.6510.80$10.731.4%50.82840
$54.50Sep 183.453.50$3.481.4%280.507.8K
$60.00Sep 46.856.95$6.901.4%60.7615

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.50, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.060.07$0.0714.3%1.8K0.11345
$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
$57.00Aug 70.100.12$0.1118.2%7940.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 50.060.07$0.0714.3%1.0K0.111.2K
$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
$46.00Aug 210.130.15$0.1414.3%1430.061.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.3010.50$10.401.9%--1.0010
$44.00Aug 59.8010.00$9.902.0%101.0015
$44.00Aug 79.8010.00$9.902.0%--1.0064
$45.00Aug 78.809.00$8.902.2%41.0076
$45.50Aug 78.308.50$8.402.4%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 53.553.70$3.634.1%21.00--
$60.00Aug 56.006.20$6.103.3%171.00--
$61.00Aug 57.007.20$7.102.8%61.00--
$64.00Aug 510.0010.20$10.102.0%101.00--
$61.00Aug 77.057.20$7.132.1%11.0030

Most actively traded options today. High liquidity = easy entry/exit. 713 active (total vol 201.5K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.41$0.405.0%22.7K0.1580.0K
$56.00Aug 70.190.20$0.205.0%10.2K0.173.0K
$55.00Aug 50.110.12$0.128.3%9.0K0.181.5K
$55.00Aug 211.451.51$1.484.1%7.1K0.4332.2K
$54.00Aug 50.380.41$0.407.5%6.0K0.461.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.061.12$1.095.5%4.4K0.25866
$53.00Aug 50.140.15$0.156.7%2.6K0.22401
$52.00Aug 50.020.04$0.0366.7%2.4K0.06784
$53.50Aug 50.270.30$0.2910.3%2.4K0.37132
$54.00Aug 50.510.54$0.535.7%2.1K0.54844

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 92.0%, max 260.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18171.8%47.7%260.2%61201
$44.50Aug 5Sep 18155.2%46.8%231.8%46383
$44.00Aug 5Sep 18143.6%47.2%204.6%481.0K
$45.50Aug 5Sep 18139.2%45.8%204.2%443.6K
$45.00Aug 5Sep 18139.9%46.1%203.2%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18171.8%47.7%260.2%752.2K
$44.50Aug 5Sep 18155.2%46.8%231.8%31.1K
$44.00Aug 5Sep 18143.6%47.2%204.6%213.5K
$45.50Aug 5Sep 18139.2%45.8%204.2%119912
$45.00Aug 5Sep 18139.9%46.1%203.2%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 17.18, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$62.00$63.00Sep 4$0.11$0.89$0.118.09$62.11
$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
$58.00$59.00Aug 19$0.13$0.87$0.136.69$58.13
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
$52.50$52.00Aug 7$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 9.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 4$0.90$0.90$0.109.00$46.90
$45.00$46.00Sep 4$0.89$0.89$0.118.09$45.89
$45.00$52.00Aug 19$6.11$6.11$0.896.87$51.11
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$45.00$46.00Sep 11$0.86$0.86$0.146.14$45.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Aug 12$0.90$0.90$0.109.00$57.10
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$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. 41 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0663.1%52.3%
$59.50Aug 5Aug 10$0.0686.6%47.4%
$50.00Aug 5Aug 7$0.0758.8%51.7%
$50.50Aug 5Aug 7$0.0751.9%49.3%
$57.50Aug 5Aug 7$0.0857.2%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0557.2%49.6%
$60.00Aug 5Aug 7$0.0580.7%64.7%
$64.00Aug 5Aug 14$0.05122.0%57.0%
$50.50Aug 5Aug 7$0.0751.9%49.3%
$51.00Aug 5Aug 7$0.0952.5%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.73% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.40$0.53$0.93$53.07$54.931.73%
$53.50Aug 5$0.68$0.29$0.97$52.53$54.471.80%
$54.50Aug 5$0.23$0.84$1.07$53.43$55.571.99%
$53.00Aug 5$1.04$0.15$1.19$51.81$54.192.21%
$55.00Aug 5$0.12$1.23$1.35$53.65$56.352.51%
$52.50Aug 5$1.44$0.07$1.51$50.99$54.012.80%
$54.00Aug 7$0.79$0.90$1.69$52.31$55.693.14%
$53.50Aug 7$1.06$0.66$1.72$51.78$55.223.19%
$55.50Aug 5$0.07$1.68$1.75$53.75$57.253.25%
$54.50Aug 7$0.57$1.18$1.75$52.75$56.253.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.13% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.04$0.03$0.07$51.93$56.07
$55.50$52.00Aug 5$0.07$0.03$0.10$51.90$55.60
$56.00$52.50Aug 5$0.04$0.07$0.11$52.39$56.11
$55.50$52.50Aug 5$0.07$0.07$0.14$52.36$55.64
$55.00$52.00Aug 5$0.12$0.03$0.15$51.85$55.15
$55.00$52.50Aug 5$0.12$0.07$0.19$52.31$55.19
$56.00$53.00Aug 5$0.04$0.15$0.19$52.81$56.19
$55.50$53.00Aug 5$0.07$0.15$0.22$52.78$55.72
$54.50$52.00Aug 5$0.23$0.03$0.26$51.74$54.76
$55.00$53.00Aug 5$0.12$0.15$0.27$52.73$55.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.00, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
55/5758/59Aug 19$1.58$0.423.76$55.42$59.58
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
53/5556/57Aug 19$1.30$0.701.86$53.70$57.30
49/5052/54Aug 19$1.29$0.711.82$48.71$53.29
46/4852/54Aug 19$1.26$0.741.70$46.74$53.26
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.24$0.761.63$53.76$58.24
48/4950/50Sep 11$0.60$0.401.50$48.40$50.60
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$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$46.00Sep 11$0.06$0.9415.67
$45.00$46.00$47.00Aug 28$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.07$1.9327.57
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$50.00$51.00$52.00Sep 11$0.07$0.9313.29
$56.00$57.00$58.00Aug 12$0.08$0.9211.50
$57.00$58.00$59.00Aug 21$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. 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-$0.25$1.75
$45.50$44.001:2Aug 17-$0.04$1.46
$60.00$57.501:2Aug 5-$1.16$1.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 6.03%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.2%6.03%6.27%1.5K4.0K
$54.50Sep 18$3.050.501.2%5.66%6.83%169903
$54.00Sep 11$2.940.520.2%5.46%5.70%12676
$55.00Sep 18$2.830.482.1%5.25%7.35%1.4K15.5K
$54.50Sep 11$2.720.501.2%5.05%6.22%11771
$54.00Sep 4$2.660.520.2%4.94%5.18%217253
$55.50Sep 18$2.640.453.0%4.90%7.93%595709
$55.00Sep 11$2.510.472.1%4.66%6.76%173117
$56.00Sep 18$2.450.434.0%4.55%8.50%1499.7K
$54.50Sep 4$2.440.491.2%4.53%5.70%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 183,436
Total Puts 48,739
Put/Call Ratio 0.27
Net Difference 134,697

Prior's Put/Call Breakdown

Total Calls 109,235
Total Puts 65,922
Put/Call Ratio 0.60
Net Difference 43,313

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