Tour v490
SLV
iShares Silver Trust
$53.96 +2.86%
(8/4 15:15) ◀
|
Tuesday, August 4, 2026 (3:20pm)
January 2026
|
▶ (8/4 15:25)
◀ 8/4 15:20 ▶

Option Volume

Detail
ℹ
Current (08/04 3:20pm) 236,209
Calls: 186,937 (79%)
Puts: 49,272 (21%)
Prior (08/03) 182,873
Calls: 115,500 (63%)
Puts: 67,373 (37%)
Current vs Prior +29.17%
Calls: +61.85% (Calls)
Puts: -26.87% (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 +22.43%
Calls: +59.52%
Puts: -34.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:20pm) $32.69M
Calls: $26.86M (82%)
Puts: $5.83M (18%)
Prior (08/03) $33.05M
Calls: $21.77M (66%)
Puts: $11.28M (34%)
Current vs Prior -1.08%
Calls: +23.41%
Puts: -48.33%
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 +7.42%
Calls: +40.78%
Puts: -48.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:20pm) 0.26
Prior (08/03) 0.58
Current vs Prior -54.81%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:20pm) 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 2.21% | 3.65%3.65% | 5.95%6.43% | 12.56%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -14.93% | -5.19%-5.19% | -0.61%-6.55% | +1.41%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -19.90% | -8.05%+25.32% | +5.10%-25.99% | -4.24%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -14.93% | -5.19%-5.19% | -0.61%-6.55% | +1.41%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.28% | 4.58%
Calls: 4.17% | 4.50%
Puts: 6.38% | 4.65%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -49.03% | -35.49%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -57.99% | -56.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($26.86M) vs puts ($5.83M). Extreme bullish P/C ratio of 0.26 - heavy call buying (186,937 calls vs 49,272 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
15:20BULLISHBULLISHBULLISH
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 546 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 49.359.45$9.401.1%320.90--
$47.50Sep 117.307.40$7.351.4%920.8340
$43.50Sep 1810.9511.10$11.021.4%360.90187
$43.50Aug 1410.4510.60$10.521.4%661.006
$44.00Sep 1110.3510.50$10.431.4%400.9140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 189.309.40$9.351.1%--0.791.7K
$60.50Sep 187.607.70$7.651.3%--0.735.6K
$64.50Sep 1811.0511.20$11.131.3%110.83275
$61.00Aug 147.107.20$7.151.4%30.9316
$55.00Aug 282.832.87$2.851.4%1320.55168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 100.050.06$0.0616.7%3260.04308
$55.50Aug 50.060.07$0.0714.3%1.8K0.11345
$63.00Aug 140.090.10$0.1010.0%720.051.8K
$57.00Aug 70.110.12$0.128.3%8250.114.6K
$55.00Aug 50.120.13$0.137.7%9.0K0.191.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%2550.053.4K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.100.11$0.119.1%3050.091.2K
$53.00Aug 50.110.13$0.1216.7%2.7K0.19401
$48.00Aug 140.120.14$0.1315.4%1130.073.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 710.3510.55$10.451.9%--1.0010
$44.00Aug 79.8510.05$9.952.0%--1.0064
$45.00Aug 78.909.05$8.981.7%41.0076
$45.50Aug 78.408.55$8.481.8%--1.0077
$46.00Aug 77.908.05$7.981.9%21.0049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 52.963.15$3.066.2%221.008
$57.50Aug 53.453.65$3.555.6%21.00--
$60.00Aug 55.956.15$6.053.3%171.00--
$61.00Aug 56.957.15$7.052.8%61.00--
$64.00Aug 59.9510.15$10.052.0%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 204.8K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.42$0.414.9%22.7K0.1580.0K
$56.00Aug 70.210.23$0.229.1%10.3K0.193.0K
$55.00Aug 50.120.13$0.137.7%9.0K0.191.5K
$55.00Aug 211.481.54$1.514.0%7.2K0.4332.2K
$54.00Aug 50.420.45$0.446.8%6.1K0.491.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.11$1.085.6%4.4K0.25866
$53.00Aug 50.110.13$0.1216.7%2.7K0.19401
$52.00Aug 50.020.03$0.0333.3%2.4K0.05784
$53.50Aug 50.240.26$0.258.0%2.4K0.34132
$54.00Aug 50.450.48$0.476.4%2.2K0.51844

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 91.8%, max 276.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18180.5%48.0%276.1%61201
$44.50Aug 5Sep 18149.6%47.0%218.5%46383
$45.50Aug 5Sep 18146.8%46.1%218.5%443.6K
$44.00Aug 5Sep 18145.5%47.5%206.6%481.0K
$45.00Aug 5Sep 18141.8%46.5%205.3%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18180.5%48.0%276.1%772.2K
$44.50Aug 5Sep 18149.6%47.0%218.5%31.1K
$45.50Aug 5Sep 18146.8%46.1%218.5%119912
$44.00Aug 5Sep 18145.5%47.5%206.6%213.5K
$45.00Aug 5Sep 18141.8%46.5%205.3%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 9.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 28$0.10$0.90$0.109.00$61.10
$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 4$0.11$0.89$0.118.09$62.11
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.00$48.00Aug 19$0.10$0.90$0.109.00$48.90
$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. 327 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 11$0.89$0.89$0.118.09$45.89
$45.00$52.00Aug 19$6.16$6.16$0.847.33$51.16
$46.00$47.00Sep 4$0.85$0.85$0.155.67$46.85
$46.00$47.00Sep 11$0.85$0.85$0.155.67$46.85
$50.50$51.00Aug 21$0.40$0.40$0.104.00$50.90
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$1.79$1.79$0.218.52$61.21
$63.00$62.00Sep 11$0.88$0.88$0.127.33$62.12
$58.00$57.00Aug 12$0.87$0.87$0.136.69$57.13
$62.00$60.00Sep 11$1.72$1.72$0.286.14$60.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0662.4%51.4%
$59.50Aug 5Aug 10$0.0685.7%47.0%
$57.50Aug 5Aug 7$0.0856.1%49.4%
$58.50Aug 5Aug 10$0.0968.4%43.3%
$50.50Aug 5Aug 7$0.1053.4%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0753.4%49.6%
$57.50Aug 5Aug 7$0.0856.1%49.4%
$58.00Aug 7Aug 10$0.0851.4%42.5%
$59.00Aug 7Aug 12$0.0855.6%45.9%
$51.00Aug 5Aug 7$0.0954.2%47.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.69% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.44$0.47$0.91$53.09$54.911.69%
$53.50Aug 5$0.72$0.25$0.97$52.53$54.471.80%
$54.50Aug 5$0.25$0.79$1.04$53.46$55.541.93%
$53.00Aug 5$1.08$0.12$1.20$51.80$54.202.22%
$55.00Aug 5$0.13$1.18$1.31$53.69$56.312.43%
$52.50Aug 5$1.53$0.05$1.58$50.92$54.082.93%
$55.50Aug 5$0.07$1.63$1.70$53.80$57.203.15%
$54.00Aug 7$0.84$0.86$1.70$52.30$55.703.15%
$53.50Aug 7$1.11$0.62$1.73$51.77$55.233.21%
$54.50Aug 7$0.62$1.15$1.77$52.73$56.273.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.17% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.04$0.05$0.09$52.41$56.09
$55.50$52.50Aug 5$0.07$0.05$0.12$52.38$55.62
$56.00$53.00Aug 5$0.04$0.12$0.16$52.84$56.16
$55.00$52.50Aug 5$0.13$0.05$0.18$52.32$55.18
$55.50$53.00Aug 5$0.07$0.12$0.19$52.81$55.69
$55.00$53.00Aug 5$0.13$0.12$0.25$52.75$55.25
$56.00$53.50Aug 5$0.04$0.25$0.29$53.21$56.29
$54.50$52.50Aug 5$0.25$0.05$0.30$52.20$54.80
$56.50$51.50Aug 7$0.16$0.15$0.31$51.19$56.81
$55.50$53.50Aug 5$0.07$0.25$0.32$53.18$55.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.26, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.81$0.194.26$52.19$54.81
55/5758/59Aug 19$1.57$0.433.65$55.43$59.57
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
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
48/4952/54Aug 19$1.26$0.741.70$47.74$53.26
52/5356/57Aug 19$0.63$0.371.70$52.37$56.63
53/5557/58Aug 19$1.23$0.771.60$53.77$58.23
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17
49/5054/55Aug 19$0.58$0.421.38$49.42$54.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 19$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
$55.00$56.00$57.00Aug 19$0.07$0.9313.29
$45.00$46.00$47.00Sep 4$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.05$1.9539.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 12$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$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 $-0.01, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.62$1.38
$61.00$62.001:2Aug 5$0.00$1.00
$62.00$63.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 14-$0.08$0.92
$63.00$64.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 19-$0.01$1.99
$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-$0.03$1.47
$60.00$57.501:2Aug 5-$1.05$1.45

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 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.530.1%6.12%6.19%1.5K4.0K
$54.50Sep 18$3.100.501.0%5.74%6.75%171903
$54.00Sep 11$2.990.520.1%5.54%5.62%12676
$55.00Sep 18$2.880.481.9%5.34%7.26%1.4K15.5K
$54.50Sep 11$2.750.501.0%5.10%6.10%11771
$54.00Sep 4$2.710.520.1%5.02%5.10%221253
$55.50Sep 18$2.680.462.9%4.97%7.82%597709
$55.00Sep 11$2.540.471.9%4.71%6.63%173117
$56.00Sep 18$2.490.443.8%4.61%8.40%1499.7K
$54.50Sep 4$2.470.491.0%4.58%5.58%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 186,937
Total Puts 49,272
Put/Call Ratio 0.26
Net Difference 137,665

Prior's Put/Call Breakdown

Total Calls 115,500
Total Puts 67,373
Put/Call Ratio 0.58
Net Difference 48,127

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