Tour v490
SLV
iShares Silver Trust
$53.88 +2.70%
(8/4 15:20) ◀
|
Tuesday, August 4, 2026 (3:25pm)
January 2026
|
▶ (8/4 15:30)
◀ 8/4 15:25 ▶

Option Volume

Detail
ℹ
Current (08/04 3:25pm) 237,533
Calls: 187,685 (79%)
Puts: 49,848 (21%)
Prior (08/03) 189,365
Calls: 118,841 (63%)
Puts: 70,524 (37%)
Current vs Prior +25.44%
Calls: +57.93% (Calls)
Puts: -29.32% (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 +23.11%
Calls: +60.16%
Puts: -34.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:25pm) $32.85M
Calls: $26.79M (82%)
Puts: $6.06M (18%)
Prior (08/03) $33.58M
Calls: $22.43M (67%)
Puts: $11.16M (33%)
Current vs Prior -2.19%
Calls: +19.46%
Puts: -45.72%
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 +7.94%
Calls: +40.42%
Puts: -46.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:25pm) 0.27
Prior (08/03) 0.59
Current vs Prior -55.24%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:25pm) 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 2.15% | 3.66%3.66% | 5.94%6.37% | 12.53%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -16.95% | -5.05%-5.05% | -0.78%-7.49% | +1.11%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -21.80% | -7.91%+25.51% | +4.93%-26.73% | -4.52%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -16.95% | -5.05%-5.05% | -0.78%-7.49% | +1.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.51% | 3.54%
Calls: 3.03% | 3.74%
Puts: 10.00% | 3.33%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -37.16% | -50.14%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -48.20% | -66.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($26.79M) vs puts ($6.06M). Extreme bullish P/C ratio of 0.27 - heavy call buying (187,685 calls vs 49,848 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
15:25BULLISHBULLISHBULLISH
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 549 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9011.05$10.981.4%360.90187
$44.00Sep 1810.4510.60$10.521.4%380.891.0K
$43.50Aug 1410.4010.55$10.481.4%660.986
$43.50Aug 710.3510.50$10.431.4%--1.0010
$44.00Sep 1110.3010.45$10.381.4%400.9240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Sep 182.932.97$2.951.4%90.455.7K
$61.00Aug 217.307.40$7.351.4%230.874.2K
$64.00Sep 1810.6510.80$10.731.4%60.82840
$54.50Sep 183.453.50$3.481.4%290.507.8K
$63.50Sep 1810.2010.35$10.271.5%--0.81414

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 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
$58.00Aug 70.060.07$0.0714.3%1810.06533
$63.00Aug 140.090.10$0.1010.0%720.051.8K
$55.00Aug 50.110.12$0.128.3%9.0K0.181.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 50.050.06$0.0616.7%1.0K0.101.2K
$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%3060.101.2K
$48.00Aug 140.120.13$0.137.7%1130.073.1K

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 710.3510.50$10.431.4%--1.0010
$44.00Aug 59.8010.00$9.902.0%101.0015
$44.00Aug 79.8510.00$9.931.5%--1.0064
$45.00Aug 78.859.00$8.931.7%41.0076
$45.50Aug 78.358.50$8.431.8%--1.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 53.003.20$3.106.5%221.008
$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. 715 active (total vol 205.9K, 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%10.3K0.183.0K
$55.00Aug 50.110.12$0.128.3%9.0K0.181.5K
$55.00Aug 211.441.51$1.484.7%7.2K0.4332.2K
$54.00Aug 50.380.40$0.395.1%6.1K0.471.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.12$1.096.4%4.4K0.25866
$53.00Aug 50.110.14$0.1323.1%2.7K0.20401
$53.50Aug 50.250.28$0.2711.1%2.4K0.36132
$52.00Aug 50.020.03$0.0333.3%2.4K0.05784
$54.00Aug 50.470.52$0.5010.0%2.2K0.54844

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 96.3%, max 276.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18179.7%47.8%276.3%61201
$44.50Aug 5Sep 18162.8%46.7%248.3%46383
$45.50Aug 5Sep 18146.0%45.8%218.5%443.6K
$44.00Aug 5Sep 18144.9%47.2%206.7%481.0K
$45.00Aug 5Sep 18141.2%46.2%205.3%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18179.7%47.8%276.3%792.2K
$44.50Aug 5Sep 18162.8%46.7%248.3%31.1K
$45.50Aug 5Sep 18146.0%45.8%218.5%119912
$44.00Aug 5Sep 18144.9%47.2%206.7%213.5K
$45.00Aug 5Sep 18141.2%46.2%205.3%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 9.00, 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$0.12$0.88$0.127.33$61.12
$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
$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
$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. 328 found (best R:R 10.11, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$52.00Aug 19$6.16$6.16$0.847.33$51.16
$46.00$47.00Sep 4$0.88$0.88$0.127.33$46.88
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
$52.00$52.50Aug 7$0.40$0.40$0.104.00$52.40
$50.50$51.00Aug 14$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$61.00Aug 28$1.82$1.82$0.1810.11$61.18
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$63.00$62.00Sep 4$0.89$0.89$0.118.09$62.11
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$61.00$60.00Aug 28$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0663.6%52.2%
$59.50Aug 5Aug 10$0.0686.8%47.4%
$46.50Aug 5Aug 7$0.07129.6%72.7%
$50.00Aug 5Aug 7$0.0759.6%51.0%
$57.50Aug 5Aug 7$0.0857.2%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05122.6%58.3%
$50.50Aug 5Aug 7$0.0752.5%48.8%
$58.00Aug 7Aug 10$0.0752.2%43.0%
$57.00Aug 5Aug 7$0.0853.5%48.2%
$57.50Aug 5Aug 7$0.0857.2%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.65% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.39$0.50$0.89$53.11$54.891.65%
$53.50Aug 5$0.66$0.27$0.93$52.57$54.431.73%
$54.50Aug 5$0.22$0.82$1.04$53.46$55.541.93%
$53.00Aug 5$1.04$0.13$1.17$51.83$54.172.17%
$55.00Aug 5$0.12$1.23$1.35$53.65$56.352.51%
$52.50Aug 5$1.46$0.06$1.52$50.98$54.022.82%
$54.00Aug 7$0.80$0.90$1.70$52.30$55.703.16%
$55.50Aug 5$0.07$1.66$1.73$53.77$57.233.21%
$53.50Aug 7$1.07$0.66$1.73$51.77$55.233.21%
$54.50Aug 7$0.60$1.17$1.77$52.73$56.273.29%

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$0.13$0.17$52.83$56.17
$55.00$52.50Aug 5$0.12$0.06$0.18$52.32$55.18
$55.50$53.00Aug 5$0.07$0.13$0.20$52.80$55.70
$55.00$53.00Aug 5$0.12$0.13$0.25$52.75$55.25
$54.50$52.50Aug 5$0.22$0.06$0.28$52.22$54.78
$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
$54.50$53.00Aug 5$0.22$0.13$0.35$52.65$54.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 3.76, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
55/5758/59Aug 19$1.58$0.423.76$55.42$59.58
52/5355/56Aug 19$0.70$0.302.33$52.30$55.70
49/5052/54Aug 19$1.29$0.711.82$48.71$53.29
53/5556/57Aug 19$1.29$0.711.82$53.71$57.29
48/4952/54Aug 19$1.25$0.751.67$47.75$53.25
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.23$0.771.60$53.77$58.23
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18
49/5054/55Aug 19$0.56$0.441.27$49.44$54.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, 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
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$55.00$56.00$57.00Aug 19$0.08$0.9211.50
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$50.00$51.00$52.00Sep 11$0.06$0.9415.67
$52.50$53.00$53.50Aug 10$0.05$0.459.00
$53.50$54.00$54.50Aug 10$0.05$0.459.00

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 $-0.01, 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
$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-$1.10$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 6.03%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.2%6.03%6.25%1.5K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.81%171903
$54.00Sep 11$2.940.520.2%5.46%5.68%12676
$55.00Sep 18$2.850.482.1%5.29%7.37%1.5K15.5K
$54.50Sep 11$2.730.501.1%5.07%6.22%11771
$54.00Sep 4$2.660.520.2%4.94%5.16%222253
$55.50Sep 18$2.640.463.0%4.90%7.91%597709
$55.00Sep 11$2.510.472.1%4.66%6.74%173117
$54.50Sep 4$2.450.491.1%4.55%5.70%94334
$56.00Sep 18$2.450.433.9%4.55%8.48%1509.7K

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 187,685
Total Puts 49,848
Put/Call Ratio 0.27
Net Difference 137,837

Prior's Put/Call Breakdown

Total Calls 118,841
Total Puts 70,524
Put/Call Ratio 0.59
Net Difference 48,317

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