Tour v490
SLV
iShares Silver Trust
$53.90 +2.74%
(8/4 15:13) ◀
|
Tuesday, August 4, 2026 (3:15pm)
January 2026
|
▶ (8/4 15:20)
◀ 8/4 15:15 ▶

Option Volume

Detail
ℹ
Current (08/04 3:15pm) 233,975
Calls: 184,859 (79%)
Puts: 49,116 (21%)
Prior (08/03) 181,305
Calls: 114,187 (63%)
Puts: 67,118 (37%)
Current vs Prior +29.05%
Calls: +61.89% (Calls)
Puts: -26.82% (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 +21.27%
Calls: +57.75%
Puts: -35.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:15pm) $32.24M
Calls: $26.35M (82%)
Puts: $5.88M (18%)
Prior (08/03) $32.85M
Calls: $21.57M (66%)
Puts: $11.28M (34%)
Current vs Prior -1.86%
Calls: +22.16%
Puts: -47.82%
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 +5.93%
Calls: +38.12%
Puts: -48.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:15pm) 0.27
Prior (08/03) 0.59
Current vs Prior -54.80%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:15pm) 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% | 3.64%3.64% | 5.92%6.40% | 12.52%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -13.41% | -5.56%-5.56% | -1.12%-6.99% | +1.07%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -18.46% | -8.42%+24.82% | +4.56%-26.34% | -4.56%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -13.41% | -5.56%-5.56% | -1.12%-6.99% | +1.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.79% | 4.02%
Calls: 5.80% | 4.67%
Puts: 5.77% | 3.37%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -44.11% | -43.38%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -53.93% | -61.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($26.35M) vs puts ($5.88M). Extreme bullish P/C ratio of 0.27 - heavy call buying (184,859 calls vs 49,116 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
15:15BULLISHBULLISHBULLISH
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 551 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9011.05$10.981.4%360.90187
$44.00Sep 1810.4510.60$10.521.4%380.891.0K
$44.50Sep 1810.0010.15$10.071.5%360.88379
$54.00Sep 183.303.35$3.331.5%1.5K0.524.0K
$45.00Sep 189.559.70$9.631.6%420.872.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 287.507.60$7.551.3%50.8328
$61.00Aug 147.157.25$7.201.4%30.9216
$64.00Sep 1810.6510.80$10.731.4%60.82840
$54.50Sep 183.453.50$3.481.4%290.507.8K
$59.50Sep 186.856.95$6.901.4%--0.70646

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.060.07$0.0714.3%1.8K0.11345
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$63.00Aug 140.090.10$0.1010.0%720.051.8K
$57.00Aug 70.100.12$0.1118.2%8250.104.6K
$62.00Aug 140.100.12$0.1118.2%1090.06182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 70.100.11$0.119.1%3050.101.2K
$45.00Aug 210.100.11$0.119.1%8950.048.3K
$48.00Aug 140.120.14$0.1315.4%1130.073.1K
$46.00Aug 210.130.15$0.1414.3%1430.061.8K
$53.00Aug 50.140.15$0.156.7%2.7K0.22401

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.3510.55$10.451.9%--1.0010
$44.00Aug 59.8010.00$9.902.0%101.0015
$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
$57.00Aug 53.003.20$3.106.5%201.008
$57.50Aug 53.503.70$3.605.6%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--

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 202.8K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.42$0.417.3%22.7K0.1580.0K
$56.00Aug 70.200.21$0.214.8%10.3K0.183.0K
$55.00Aug 50.120.13$0.137.7%9.0K0.191.5K
$55.00Aug 211.451.52$1.494.7%7.2K0.4332.2K
$54.00Aug 50.400.43$0.427.1%6.0K0.471.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.061.12$1.095.5%4.4K0.25866
$53.00Aug 50.140.15$0.156.7%2.7K0.22401
$53.50Aug 50.270.30$0.2910.3%2.4K0.36132
$52.00Aug 50.020.04$0.0366.7%2.4K0.06784
$54.00Aug 50.500.53$0.525.8%2.1K0.53844

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 92.4%, max 261.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18172.7%47.8%261.0%61201
$44.50Aug 5Sep 18156.1%46.9%232.5%46383
$44.00Aug 5Sep 18144.4%47.3%205.2%481.0K
$45.50Aug 5Sep 18140.0%45.9%204.8%443.6K
$45.00Aug 5Sep 18140.7%46.3%203.8%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18172.7%47.8%261.0%772.2K
$44.50Aug 5Sep 18156.1%46.9%232.5%31.1K
$44.00Aug 5Sep 18144.4%47.3%205.2%213.5K
$45.50Aug 5Sep 18140.0%45.9%204.8%119912
$45.00Aug 5Sep 18140.7%46.3%203.8%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 17.18, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$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
$61.00$62.00Sep 4$0.12$0.88$0.127.33$61.12
$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. 332 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.89$0.89$0.118.09$46.89
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$45.00$52.00Aug 19$6.12$6.12$0.886.95$51.12
$46.00$47.00Sep 4$0.87$0.87$0.136.69$46.87
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$63.00$62.00Sep 4$0.89$0.89$0.118.09$62.11
$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. 38 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0663.4%52.0%
$59.50Aug 5Aug 10$0.0686.5%47.2%
$50.00Aug 5Aug 7$0.0759.4%52.1%
$57.50Aug 5Aug 7$0.0857.0%49.4%
$57.00Aug 5Aug 7$0.0953.3%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0752.4%49.7%
$58.00Aug 7Aug 10$0.0752.0%42.3%
$57.00Aug 5Aug 7$0.0853.3%47.4%
$51.00Aug 5Aug 7$0.0953.0%47.1%
$56.50Aug 5Aug 7$0.1151.0%45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.74% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.42$0.52$0.94$53.06$54.941.74%
$53.50Aug 5$0.69$0.29$0.98$52.52$54.481.82%
$54.50Aug 5$0.24$0.82$1.06$53.44$55.561.97%
$53.00Aug 5$1.06$0.15$1.21$51.79$54.212.24%
$55.00Aug 5$0.13$1.20$1.33$53.67$56.332.47%
$52.50Aug 5$1.49$0.06$1.55$50.95$54.052.88%
$54.00Aug 7$0.80$0.89$1.69$52.31$55.693.14%
$55.50Aug 5$0.07$1.65$1.72$53.78$57.223.19%
$53.50Aug 7$1.07$0.65$1.72$51.78$55.223.19%
$54.50Aug 7$0.59$1.16$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 4.76%)

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$0.06$0.10$52.40$56.10
$55.50$52.50Aug 5$0.07$0.06$0.13$52.37$55.63
$55.00$52.00Aug 5$0.13$0.03$0.16$51.84$55.16
$55.00$52.50Aug 5$0.13$0.06$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$0.24$0.03$0.27$51.73$54.77
$55.00$53.00Aug 5$0.13$0.15$0.28$52.72$55.28

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$1.57$0.433.65$55.43$59.57
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.30$0.701.86$48.70$53.30
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29
46/4852/54Aug 19$1.27$0.731.74$46.73$53.27
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
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17
52/5357/58Aug 19$0.57$0.431.33$52.43$57.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 12$0.05$0.9519.00
$56.00$57.00$58.00Aug 19$0.05$0.9519.00
$44.00$45.00$46.00Sep 4$0.05$0.9519.00
$57.00$58.00$59.00Aug 19$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67

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 $--, 184 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
$61.00$62.001:2Aug 14-$0.08$0.92
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-$0.26$1.74
$45.50$44.001:2Aug 17-$0.04$1.46
$60.00$57.501:2Aug 5-$1.10$1.40

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 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.520.2%6.12%6.31%1.5K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.77%171903
$54.00Sep 11$2.960.520.2%5.49%5.68%12676
$55.00Sep 18$2.840.482.0%5.27%7.31%1.4K15.5K
$54.50Sep 11$2.720.501.1%5.05%6.16%11771
$54.00Sep 4$2.670.520.2%4.95%5.14%219253
$55.50Sep 18$2.640.463.0%4.90%7.87%597709
$55.00Sep 11$2.510.472.0%4.66%6.70%173117
$56.00Sep 18$2.460.433.9%4.56%8.46%1499.7K
$54.50Sep 4$2.450.491.1%4.55%5.66%91334

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 184,859
Total Puts 49,116
Put/Call Ratio 0.27
Net Difference 135,743

Prior's Put/Call Breakdown

Total Calls 114,187
Total Puts 67,118
Put/Call Ratio 0.59
Net Difference 47,069

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