Tour v490
SLV
iShares Silver Trust
$53.90 +2.74%
(8/4 15:35) ◀
|
Tuesday, August 4, 2026 (3:40pm)
January 2026
|
▶ (8/4 15:45)
◀ 8/4 15:40 ▶

Option Volume

Detail
ℹ
Current (08/04 3:40pm) 240,457
Calls: 189,809 (79%)
Puts: 50,648 (21%)
Prior (08/03) 199,274
Calls: 124,874 (63%)
Puts: 74,400 (37%)
Current vs Prior +20.67%
Calls: +52.00% (Calls)
Puts: -31.92% (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 +24.63%
Calls: +61.97%
Puts: -33.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:40pm) $33.62M
Calls: $27.49M (82%)
Puts: $6.13M (18%)
Prior (08/03) $33.91M
Calls: $22.48M (66%)
Puts: $11.43M (34%)
Current vs Prior -0.88%
Calls: +22.27%
Puts: -46.39%
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 +10.47%
Calls: +44.07%
Puts: -46.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:40pm) 0.27
Prior (08/03) 0.60
Current vs Prior -55.21%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:40pm) 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 2.17% | 3.58%3.58% | 5.92%6.36% | 12.52%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -16.27% | -7.01%-7.01% | -1.12%-7.52% | +1.07%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -21.16% | -9.82%+22.91% | +4.56%-26.76% | -4.56%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -16.27% | -7.01%-7.01% | -1.12%-7.52% | +1.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.48% | 4.56%
Calls: 9.09% | 5.71%
Puts: 5.88% | 3.41%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -27.80% | -35.77%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg -40.49% | -56.68%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($27.49M) vs puts ($6.13M). Extreme bullish P/C ratio of 0.27 - heavy call buying (189,809 calls vs 50,648 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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
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 551 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.842.87$2.861.0%1.5K0.4815.5K
$52.50Sep 184.054.10$4.071.2%1240.601.9K
$47.00Sep 187.857.95$7.901.3%700.832.9K
$47.00Sep 117.657.75$7.701.3%820.8442
$47.00Sep 47.507.60$7.551.3%700.8628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$64.00Aug 510.0510.20$10.131.5%100.99--
$60.00Aug 286.606.70$6.651.5%140.80274

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
$58.00Aug 70.060.07$0.0714.3%1820.06533
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$62.00Aug 140.100.12$0.1118.2%1090.06182
$55.00Aug 50.110.13$0.1216.7%9.1K0.181.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%2560.053.4K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.100.11$0.119.1%3090.101.2K
$47.00Aug 170.100.12$0.1118.2%660.051
$45.50Aug 210.110.13$0.1216.7%270.05104

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.3010.45$10.381.4%961.0014
$44.00Aug 59.8010.00$9.902.0%101.0015
$44.50Aug 59.309.50$9.402.1%101.004
$45.00Aug 58.808.95$8.881.7%71.0013
$45.50Aug 58.308.50$8.402.4%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 79.059.20$9.131.6%61.0016
$64.00Aug 510.0510.20$10.131.5%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 717 active (total vol 208.3K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.41$0.412.4%22.8K0.1580.0K
$56.00Aug 70.200.22$0.219.5%10.3K0.183.0K
$55.00Aug 50.110.13$0.1216.7%9.1K0.181.5K
$55.00Aug 211.451.50$1.483.4%7.2K0.4332.2K
$54.00Aug 50.370.41$0.3910.3%6.2K0.461.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.071.12$1.104.5%4.4K0.26866
$53.00Aug 50.120.14$0.1315.4%2.8K0.21401
$53.50Aug 50.270.28$0.283.6%2.4K0.36132
$52.00Aug 50.020.03$0.0333.3%2.4K0.05784
$54.00Aug 50.490.52$0.515.9%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 99.0%, max 263.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18174.0%47.9%263.1%132201
$44.50Aug 5Sep 18157.3%46.7%236.6%46383
$45.00Aug 5Sep 18154.9%46.2%235.1%492.1K
$44.00Aug 5Sep 18145.5%47.2%208.0%481.0K
$45.50Aug 5Sep 18141.0%45.8%207.6%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18174.0%47.9%263.1%792.2K
$44.50Aug 5Sep 18157.3%46.7%236.6%31.1K
$45.00Aug 5Sep 18154.9%46.2%235.1%17211.3K
$44.00Aug 5Sep 18145.5%47.2%208.0%213.5K
$45.50Aug 5Sep 18141.0%45.8%207.6%119912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 17.18, avg 1.95)

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
$58.00$59.00Aug 19$0.13$0.87$0.136.69$58.13
$58.00$59.00Aug 21$0.14$0.86$0.146.14$58.14
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
$51.00$50.50Aug 17$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 10.11, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 4$0.89$0.89$0.118.09$45.89
$46.00$47.00Sep 4$0.88$0.88$0.127.33$46.88
$45.00$52.00Aug 19$6.09$6.09$0.916.69$51.09
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$49.00$49.50Aug 28$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Aug 19$2.73$2.73$0.2710.11$58.27
$61.00$60.00Aug 28$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$59.00$58.00Aug 21$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0587.4%46.1%
$58.00Aug 5Aug 7$0.0664.0%51.2%
$50.00Aug 5Aug 7$0.0759.7%51.4%
$57.50Aug 5Aug 7$0.0857.6%49.4%
$50.50Aug 5Aug 7$0.0952.7%49.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0752.7%49.2%
$57.00Aug 5Aug 7$0.0754.2%48.0%
$51.00Aug 5Aug 7$0.0953.3%47.3%
$59.00Aug 7Aug 12$0.1056.2%45.8%
$63.00Aug 7Aug 21$0.1065.7%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.67% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.39$0.51$0.90$53.10$54.901.67%
$53.50Aug 5$0.66$0.28$0.94$52.56$54.441.74%
$54.50Aug 5$0.22$0.84$1.06$53.44$55.561.97%
$53.00Aug 5$1.01$0.13$1.14$51.86$54.142.12%
$55.00Aug 5$0.12$1.24$1.36$53.64$56.362.52%
$52.50Aug 5$1.44$0.06$1.50$51.00$54.002.78%
$54.00Aug 7$0.80$0.88$1.68$52.32$55.683.12%
$53.50Aug 7$1.05$0.65$1.70$51.80$55.203.15%
$55.50Aug 5$0.06$1.66$1.72$53.78$57.223.19%
$54.50Aug 7$0.57$1.17$1.74$52.76$56.243.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.19% of stock, avg 4.82%)

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$0.06$0.06$0.12$52.38$55.62
$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$0.06$0.13$0.19$52.81$55.69
$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$0.28$0.32$53.18$56.32
$55.50$53.50Aug 5$0.06$0.28$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 $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
55/5758/59Aug 19$1.58$0.423.76$55.42$59.58
52/5355/56Aug 19$0.69$0.312.23$52.31$55.69
49/5052/54Aug 19$1.31$0.691.90$48.69$53.31
53/5556/57Aug 19$1.30$0.701.86$53.70$57.30
46/4852/54Aug 19$1.28$0.721.78$46.72$53.28
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
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18
48/4950/50Sep 11$0.59$0.411.44$48.41$50.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Sep 11$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$0.08$0.9211.50
$54.50$55.00$55.50Aug 12$0.05$0.459.00
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
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$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. 186 found (best net $--, 184 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-$0.25$1.75
$45.50$44.001:2Aug 17-$0.03$1.47
$60.00$57.501:2Aug 5-$1.17$1.33

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%6.22%1.5K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.77%171903
$54.00Sep 11$2.940.520.2%5.45%5.64%12676
$55.00Sep 18$2.840.482.0%5.27%7.31%1.5K15.5K
$54.50Sep 11$2.710.501.1%5.03%6.14%11771
$54.00Sep 4$2.660.520.2%4.94%5.12%224253
$55.50Sep 18$2.630.463.0%4.88%7.85%597709
$55.00Sep 11$2.500.472.0%4.64%6.68%176117
$56.00Sep 18$2.460.433.9%4.56%8.46%1509.7K
$54.50Sep 4$2.430.491.1%4.51%5.62%96334

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 189,809
Total Puts 50,648
Put/Call Ratio 0.27
Net Difference 139,161

Prior's Put/Call Breakdown

Total Calls 124,874
Total Puts 74,400
Put/Call Ratio 0.60
Net Difference 50,474

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