Tour v490
SLV
iShares Silver Trust
$53.88 +2.70%
(8/4 15:25) ◀
|
Tuesday, August 4, 2026 (3:30pm)
January 2026
|
▶ (8/4 15:35)
◀ 8/4 15:30 ▶

Option Volume

Detail
ℹ
Current (08/04 3:30pm) 238,501
Calls: 188,205 (79%)
Puts: 50,296 (21%)
Prior (08/03) 192,905
Calls: 121,741 (63%)
Puts: 71,164 (37%)
Current vs Prior +23.64%
Calls: +54.59% (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 +23.61%
Calls: +60.60%
Puts: -33.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:30pm) $32.96M
Calls: $26.84M (81%)
Puts: $6.12M (19%)
Prior (08/03) $33.54M
Calls: $22.31M (67%)
Puts: $11.23M (33%)
Current vs Prior -1.75%
Calls: +20.27%
Puts: -45.51%
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 +8.29%
Calls: +40.65%
Puts: -46.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:30pm) 0.27
Prior (08/03) 0.58
Current vs Prior -54.28%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:30pm) 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 2.19% | 3.62%3.62% | 5.94%6.38% | 12.53%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -15.52% | -6.01%-6.01% | -0.78%-7.22% | +1.11%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -20.46% | -8.85%+24.23% | +4.93%-26.52% | -4.52%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -15.52% | -6.01%-6.01% | -0.78%-7.22% | +1.11%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.04% | 4.04%
Calls: 4.55% | 4.76%
Puts: 11.54% | 3.33%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -22.39% | -43.10%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -36.03% | -61.62%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($26.84M) vs puts ($6.12M). Extreme bullish P/C ratio of 0.27 - heavy call buying (188,205 calls vs 50,296 puts). P/C ratio dropping 54% - 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
15:30BULLISHBULLISHBULLISH
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 553 of results (avg 4.3%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 119.409.50$9.451.1%720.9043
$46.50Sep 188.258.35$8.301.2%10.842.0K
$47.00Sep 117.657.75$7.701.3%820.8542
$43.50Sep 1810.8511.00$10.931.4%360.90187
$47.50Sep 47.057.15$7.101.4%960.8441
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.7010.80$10.750.9%60.82840
$62.50Sep 189.359.45$9.401.1%--0.791.7K
$60.00Sep 187.257.35$7.301.4%1420.7211.5K
$55.50Sep 43.503.55$3.531.4%120.5710
$54.50Sep 183.453.50$3.481.4%290.507.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 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%1820.06533
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$57.00Aug 70.100.12$0.1118.2%8250.104.6K
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%3070.101.2K
$47.00Aug 170.100.12$0.1118.2%600.051
$48.00Aug 140.120.14$0.1315.4%2340.073.1K

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 510.2510.45$10.351.9%251.0014
$44.00Aug 59.809.95$9.881.5%101.0015
$44.50Aug 59.259.45$9.352.1%101.004
$45.00Aug 58.808.95$8.881.7%71.0013
$45.50Aug 58.258.45$8.352.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 76.056.25$6.153.3%21.00146
$61.00Aug 77.057.25$7.152.8%11.0030
$62.00Aug 78.058.25$8.152.5%71.0080
$63.00Aug 79.059.25$9.152.2%61.0016
$64.00Aug 510.0510.25$10.152.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 206.6K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.40$0.402.5%22.7K0.1580.0K
$56.00Aug 70.190.20$0.205.0%10.3K0.173.0K
$55.00Aug 50.110.12$0.128.3%9.0K0.181.5K
$55.00Aug 211.441.49$1.473.4%7.2K0.4332.2K
$54.00Aug 50.370.40$0.397.7%6.1K0.461.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.13$1.097.3%4.4K0.26866
$53.00Aug 50.130.14$0.147.1%2.7K0.22401
$53.50Aug 50.270.29$0.287.1%2.4K0.37132
$52.00Aug 50.020.03$0.0333.3%2.4K0.05784
$54.00Aug 50.490.55$0.5211.5%2.2K0.55844

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 65 strikes (avg 93.4%, max 274.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18179.6%47.9%274.8%61201
$44.50Aug 5Sep 18162.6%46.7%248.0%46383
$44.00Aug 5Sep 18144.8%47.2%206.4%481.0K
$45.50Aug 5Sep 18140.3%45.8%206.0%443.6K
$45.00Aug 5Sep 18141.0%46.2%205.0%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18179.6%47.9%274.8%792.2K
$44.50Aug 5Sep 18162.6%46.7%248.0%31.1K
$44.00Aug 5Sep 18144.8%47.2%206.4%213.5K
$45.50Aug 5Sep 18140.3%45.8%206.0%119912
$45.00Aug 5Sep 18141.0%46.2%205.0%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 17.18, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 28$0.12$0.88$0.127.33$60.12
$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
$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$45.00Sep 11$0.24$1.76$0.247.33$46.76
$47.00$46.00Sep 4$0.13$0.87$0.136.69$46.87
$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. 326 found (best R:R 9.00, avg 1.58)

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$46.00Sep 11$0.88$0.88$0.127.33$45.88
$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
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
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$57.00$56.00Aug 10$0.89$0.89$0.118.09$56.11
$63.00$61.00Aug 28$1.77$1.77$0.237.70$61.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Aug 5Aug 7$0.05179.6%88.9%
$45.50Aug 5Aug 7$0.05140.3%71.8%
$46.00Aug 5Aug 7$0.05132.3%67.6%
$46.50Aug 5Aug 7$0.05129.4%72.7%
$47.50Aug 5Aug 7$0.0594.4%63.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 5Aug 7$0.0557.7%49.7%
$50.50Aug 5Aug 7$0.0752.2%48.8%
$57.00Aug 5Aug 7$0.0754.3%47.7%
$51.00Aug 5Aug 7$0.0952.9%46.9%
$63.00Aug 7Aug 21$0.1065.8%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.69% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.39$0.52$0.91$53.09$54.911.69%
$53.50Aug 5$0.66$0.28$0.94$52.56$54.441.74%
$54.50Aug 5$0.22$0.86$1.08$53.42$55.582.00%
$53.00Aug 5$1.00$0.14$1.14$51.86$54.142.12%
$55.00Aug 5$0.12$1.25$1.37$53.63$56.372.54%
$52.50Aug 5$1.43$0.06$1.49$51.01$53.992.77%
$54.00Aug 7$0.79$0.90$1.69$52.31$55.693.14%
$53.50Aug 7$1.05$0.66$1.71$51.79$55.213.17%
$54.50Aug 7$0.58$1.19$1.77$52.73$56.273.29%
$55.50Aug 5$0.07$1.71$1.78$53.72$57.283.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.13% of stock, avg 4.74%)

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$0.12$0.03$0.15$51.85$55.15
$55.00$52.50Aug 5$0.12$0.06$0.18$52.32$55.18
$56.00$53.00Aug 5$0.04$0.14$0.18$52.82$56.18
$55.50$53.00Aug 5$0.07$0.14$0.21$52.79$55.71
$54.50$52.00Aug 5$0.22$0.03$0.25$51.75$54.75
$55.00$53.00Aug 5$0.12$0.14$0.26$52.74$55.26

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$1.57$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
46/4852/54Aug 19$1.27$0.731.74$46.73$53.27
53/5557/58Aug 19$1.24$0.761.63$53.76$58.24
52/5356/57Aug 19$0.61$0.391.56$52.39$56.61
48/4950/50Sep 11$0.60$0.401.50$48.40$50.10
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. 66 found (best R:R 19.00, 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 11$0.05$0.9519.00
$57.00$58.00$59.00Aug 19$0.06$0.9415.67
$55.00$56.00$57.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$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. 183 found (best net $--, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.57$1.43
$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-$0.07$0.93
$63.00$64.001:2Aug 14-$0.07$0.93
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-$0.03$1.47
$60.00$57.501:2Aug 5-$1.15$1.35

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 1.70%)

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$2.830.482.1%5.25%7.33%1.5K15.5K
$54.50Sep 11$2.710.501.1%5.03%6.18%11771
$54.00Sep 4$2.650.520.2%4.92%5.14%222253
$55.50Sep 18$2.630.463.0%4.88%7.89%597709
$55.00Sep 11$2.490.472.1%4.62%6.70%173117
$56.00Sep 18$2.450.433.9%4.55%8.48%1509.7K
$54.50Sep 4$2.430.491.1%4.51%5.66%94334

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 188,205
Total Puts 50,296
Put/Call Ratio 0.27
Net Difference 137,909

Prior's Put/Call Breakdown

Total Calls 121,741
Total Puts 71,164
Put/Call Ratio 0.58
Net Difference 50,577

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