Tour v490
SLV
iShares Silver Trust
$53.93 +2.80%
(8/4 15:40) ◀
|
Tuesday, August 4, 2026 (3:45pm)
January 2026
|
▶ (8/4 15:50)
◀ 8/4 15:45 ▶

Option Volume

Detail
ℹ
Current (08/04 3:45pm) 241,611
Calls: 190,723 (79%)
Puts: 50,888 (21%)
Prior (08/03) 201,707
Calls: 126,891 (63%)
Puts: 74,816 (37%)
Current vs Prior +19.78%
Calls: +50.30% (Calls)
Puts: -31.98% (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 +25.23%
Calls: +62.75%
Puts: -32.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:45pm) $34.10M
Calls: $28.02M (82%)
Puts: $6.09M (18%)
Prior (08/03) $33.81M
Calls: $22.26M (66%)
Puts: $11.55M (34%)
Current vs Prior +0.87%
Calls: +25.88%
Puts: -47.31%
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 +12.06%
Calls: +46.83%
Puts: -46.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:45pm) 0.27
Prior (08/03) 0.59
Current vs Prior -54.75%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:45pm) 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% | 3.65%3.65% | 5.93%6.40% | 12.61%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -15.60% | -5.13%-5.13% | -0.87%-7.04% | +1.76%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -20.53% | -8.00%+25.39% | +4.83%-26.38% | -3.90%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -15.60% | -5.13%-5.13% | -0.87%-7.04% | +1.76%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.37% | 4.58%
Calls: 8.57% | 4.50%
Puts: 4.17% | 4.65%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -38.51% | -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 -49.32% | -56.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($28.02M) vs puts ($6.09M). Extreme bullish P/C ratio of 0.27 - heavy call buying (190,723 calls vs 50,888 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
15:45BULLISHBULLISHBULLISH
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 553 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Sep 1810.9511.10$11.021.4%360.90187
$44.00Sep 1110.3510.50$10.431.4%760.9040
$48.00Aug 216.256.35$6.301.6%750.90126
$45.00Sep 49.309.45$9.381.6%320.92--
$45.50Sep 189.159.30$9.231.6%380.863.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 189.309.40$9.351.1%--0.791.7K
$64.50Sep 1811.0511.20$11.131.3%110.83275
$64.00Sep 1810.6010.75$10.681.4%60.82840
$63.50Sep 1810.1510.30$10.231.5%--0.81414
$63.00Sep 189.709.85$9.771.5%480.803.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.48, 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
$63.00Aug 140.090.10$0.1010.0%720.051.8K
$57.00Aug 70.100.12$0.1118.2%8490.104.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 50.050.06$0.0616.7%1.1K0.101.2K
$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%3110.091.2K
$47.00Aug 170.100.12$0.1118.2%660.051

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 510.3510.55$10.451.9%1151.0014
$44.00Aug 59.8510.05$9.952.0%101.0015
$44.50Aug 59.359.55$9.452.1%101.004
$45.00Aug 58.859.05$8.952.2%71.0013
$45.50Aug 58.358.55$8.452.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 76.006.20$6.103.3%21.00146
$61.00Aug 77.007.15$7.082.1%11.0030
$62.00Aug 77.958.15$8.052.5%71.0080
$63.00Aug 78.959.15$9.052.2%61.0016
$62.00Aug 108.008.15$8.071.9%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 209.2K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.41$0.412.4%22.8K0.1580.0K
$56.00Aug 70.200.23$0.2213.6%10.3K0.183.0K
$55.00Aug 50.120.13$0.137.7%9.1K0.191.5K
$55.00Aug 211.471.53$1.504.0%7.2K0.4332.2K
$54.00Aug 50.400.43$0.427.1%6.3K0.481.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.041.10$1.075.6%4.4K0.25866
$53.00Aug 50.120.13$0.137.7%2.8K0.20401
$53.50Aug 50.260.27$0.273.7%2.5K0.35132
$52.00Aug 50.020.03$0.0333.3%2.4K0.05784
$54.00Aug 50.470.49$0.484.2%2.2K0.52844

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 96.2%, max 263.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18175.0%48.1%263.9%151201
$44.50Aug 5Sep 18158.2%46.9%237.4%46383
$45.00Aug 5Sep 18155.8%46.3%236.8%492.1K
$44.00Aug 5Sep 18146.3%47.2%209.6%481.0K
$45.50Aug 5Sep 18141.8%45.9%209.1%443.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18175.0%48.1%263.9%792.2K
$44.50Aug 5Sep 18158.2%46.9%237.4%31.1K
$45.00Aug 5Sep 18155.8%46.3%236.8%17211.3K
$44.00Aug 5Sep 18146.3%47.2%209.6%213.5K
$45.50Aug 5Sep 18141.8%45.9%209.1%119912

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 17.18, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$60.00$61.00Aug 28$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 19$0.14$0.86$0.146.14$58.14
$58.00$59.00Aug 21$0.15$0.85$0.155.67$58.15
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. 324 found (best R:R 9.00, 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 11$0.88$0.88$0.127.33$46.88
$45.00$46.00Sep 11$0.87$0.87$0.136.69$45.87
$51.00$51.50Aug 12$0.40$0.40$0.104.00$51.40
$50.50$51.00Aug 14$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
$60.00$59.00Aug 21$0.90$0.90$0.109.00$59.10
$63.00$61.00Aug 28$1.79$1.79$0.218.52$61.21
$59.00$58.00Aug 17$0.88$0.88$0.127.33$58.12
$58.00$57.00Aug 12$0.87$0.87$0.136.69$57.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Aug 5Aug 10$0.0587.0%46.4%
$58.00Aug 5Aug 7$0.0663.5%50.9%
$57.50Aug 5Aug 7$0.0857.1%49.1%
$57.00Aug 5Aug 7$0.0953.6%47.0%
$58.50Aug 5Aug 10$0.0969.6%43.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.0753.4%49.6%
$57.00Aug 5Aug 7$0.0753.6%47.0%
$58.00Aug 7Aug 10$0.0850.9%42.5%
$51.00Aug 5Aug 7$0.0954.1%47.8%
$59.00Aug 7Aug 12$0.1055.9%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.67% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.42$0.48$0.90$53.10$54.901.67%
$53.50Aug 5$0.70$0.27$0.97$52.53$54.471.80%
$54.50Aug 5$0.24$0.80$1.04$53.46$55.541.93%
$53.00Aug 5$1.07$0.13$1.20$51.80$54.202.23%
$55.00Aug 5$0.13$1.19$1.32$53.68$56.322.45%
$52.50Aug 5$1.50$0.06$1.56$50.94$54.062.89%
$54.00Aug 7$0.82$0.86$1.68$52.32$55.683.12%
$55.50Aug 5$0.07$1.62$1.69$53.81$57.193.13%
$54.50Aug 7$0.60$1.14$1.74$52.76$56.243.23%
$53.50Aug 7$1.11$0.64$1.75$51.75$55.253.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.19% of stock, avg 4.81%)

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$0.13$0.06$0.19$52.31$55.19
$55.50$53.00Aug 5$0.07$0.13$0.20$52.80$55.70
$55.00$53.00Aug 5$0.13$0.13$0.26$52.74$55.26
$54.50$52.50Aug 5$0.24$0.06$0.30$52.20$54.80
$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$0.24$0.13$0.37$52.63$54.87

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$0.70$0.302.33$52.30$55.70
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
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
48/4950/50Sep 11$0.58$0.421.38$48.42$50.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 39.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Sep 11$0.06$0.9415.67
$56.00$57.00$58.00Aug 19$0.07$0.9313.29
$61.00$62.00$63.00Sep 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
$58.00$60.00$62.00Aug 10$0.05$1.9539.00
$56.00$57.00$58.00Aug 12$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$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. 185 found (best net $--, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.60$1.40
$61.00$62.001:2Aug 5$0.00$1.00
$62.00$63.001:2Aug 7$0.00$1.00
$63.00$64.001:2Aug 14-$0.06$0.94
$61.00$62.001:2Aug 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-$0.24$1.76
$45.50$44.001:2Aug 17-$0.03$1.47
$60.00$57.501:2Aug 5-$1.11$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 6.12%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.520.1%6.12%6.25%1.6K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.71%173903
$54.00Sep 11$2.980.520.1%5.53%5.66%12676
$55.00Sep 18$2.870.482.0%5.32%7.31%1.5K15.5K
$54.50Sep 11$2.740.501.1%5.08%6.14%11771
$54.00Sep 4$2.700.520.1%5.01%5.14%228253
$55.50Sep 18$2.670.462.9%4.95%7.86%597709
$55.00Sep 11$2.530.472.0%4.69%6.68%176117
$56.00Sep 18$2.480.433.8%4.60%8.44%1509.7K
$54.50Sep 4$2.460.491.1%4.56%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 190,723
Total Puts 50,888
Put/Call Ratio 0.27
Net Difference 139,835

Prior's Put/Call Breakdown

Total Calls 126,891
Total Puts 74,816
Put/Call Ratio 0.59
Net Difference 52,075

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