Tour v490
SLV
iShares Silver Trust
$53.89 +2.72%
(8/4 15:45) ◀
|
Tuesday, August 4, 2026 (3:50pm)
January 2026
|
▶ (8/4 15:55)
◀ 8/4 15:50 ▶

Option Volume

Detail
ℹ
Current (08/04 3:50pm) 242,984
Calls: 191,977 (79%)
Puts: 51,007 (21%)
Prior (08/03) 203,815
Calls: 128,668 (63%)
Puts: 75,147 (37%)
Current vs Prior +19.22%
Calls: +49.20% (Calls)
Puts: -32.12% (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 +25.94%
Calls: +63.82%
Puts: -32.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:50pm) $34.10M
Calls: $27.94M (82%)
Puts: $6.16M (18%)
Prior (08/03) $34.04M
Calls: $22.49M (66%)
Puts: $11.55M (34%)
Current vs Prior +0.18%
Calls: +24.24%
Puts: -46.68%
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 +12.04%
Calls: +46.44%
Puts: -45.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:50pm) 0.27
Prior (08/03) 0.58
Current vs Prior -54.51%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:50pm) 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% | 5.94%6.38% | 12.58%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -16.25% | -6.99%-6.99% | -0.79%-7.24% | +1.54%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -21.14% | -9.80%+22.94% | +4.91%-26.53% | -4.11%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -16.25% | -6.99%-6.99% | -0.79%-7.24% | +1.54%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.00% | 4.58%
Calls: 12.12% | 4.50%
Puts: 5.88% | 4.65%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -13.13% | -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 -28.39% | -56.49%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($27.94M) vs puts ($6.16M). Extreme bullish P/C ratio of 0.27 - heavy call buying (191,977 calls vs 51,007 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
15:50BULLISHBULLISHBULLISH
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 517 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 210.870.88$0.881.1%8160.296.6K
$43.50Sep 1810.9011.05$10.981.4%360.91187
$44.00Sep 1810.4510.60$10.521.4%380.911.0K
$43.50Aug 1410.4010.55$10.481.4%661.006
$43.50Aug 710.3510.50$10.431.4%--1.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Sep 183.453.50$3.481.4%340.507.8K
$62.50Sep 189.309.45$9.381.6%--0.781.7K
$62.00Sep 48.558.70$8.631.7%70.825
$57.50Sep 185.355.45$5.401.9%140.63774
$64.00Aug 1410.0510.25$10.152.0%10.966

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.050.06$0.0616.7%1.9K0.10345
$58.00Aug 70.060.07$0.0714.3%1830.06533
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$57.00Aug 70.100.12$0.1118.2%8530.104.6K
$55.00Aug 50.110.12$0.128.3%9.1K0.181.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.050.06$0.0616.7%2560.053.4K
$52.50Aug 50.060.07$0.0714.3%1.1K0.111.2K
$50.50Aug 70.070.08$0.0812.5%1000.07483
$51.00Aug 70.100.11$0.119.1%3140.101.2K
$53.00Aug 50.120.14$0.1315.4%2.8K0.21401

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 510.3010.50$10.401.9%1151.0014
$44.00Aug 59.8010.00$9.902.0%171.0015
$44.50Aug 59.309.50$9.402.1%171.004
$45.00Aug 58.809.00$8.902.2%71.0013
$45.50Aug 58.308.50$8.402.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 76.006.20$6.103.3%21.00146
$61.00Aug 77.007.20$7.102.8%11.0030
$62.00Aug 78.008.20$8.102.5%71.0080
$63.00Aug 79.009.20$9.102.2%61.0016
$62.00Aug 108.008.20$8.102.5%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 210.5K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.42$0.417.3%23.0K0.1580.0K
$56.00Aug 70.200.21$0.214.8%10.3K0.183.0K
$55.00Aug 50.110.12$0.128.3%9.1K0.181.5K
$55.00Aug 211.461.50$1.482.7%7.2K0.4332.2K
$54.00Aug 50.380.41$0.407.5%6.3K0.471.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.13$1.097.3%4.4K0.25866
$53.00Aug 50.120.14$0.1315.4%2.8K0.21401
$53.50Aug 50.260.28$0.277.4%2.5K0.36132
$52.00Aug 50.030.04$0.0425.0%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. 63 strikes (avg 98.6%, max 277.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18181.3%48.1%277.0%151201
$44.50Aug 5Sep 18158.0%46.9%236.9%53383
$45.00Aug 5Sep 18155.6%46.4%235.4%492.1K
$45.50Aug 5Sep 18147.2%45.9%220.9%443.6K
$44.00Aug 5Sep 18146.1%47.2%209.3%551.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18181.3%48.1%277.0%792.2K
$44.50Aug 5Sep 18158.0%46.9%236.9%31.1K
$45.00Aug 5Sep 18155.6%46.4%235.4%17211.3K
$45.50Aug 5Sep 18147.2%45.9%220.9%119912
$44.00Aug 5Sep 18146.1%47.2%209.3%213.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 19.00, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 21$0.12$0.88$0.127.33$59.12
$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$0.10$1.90$0.1019.00$47.90
$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. 325 found (best R:R 8.37, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$52.00Aug 19$6.13$6.13$0.877.05$51.13
$46.00$47.00Sep 4$0.87$0.87$0.136.69$46.87
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$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$2.68$2.68$0.328.37$58.32
$63.00$61.00Aug 28$1.78$1.78$0.228.09$61.22
$60.00$59.00Aug 21$0.88$0.88$0.127.33$59.12
$57.00$56.00Aug 10$0.87$0.87$0.136.69$56.13
$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. 41 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 5Aug 7$0.0564.1%51.2%
$59.50Aug 5Aug 10$0.0587.6%46.7%
$50.00Aug 5Aug 7$0.0760.1%51.5%
$57.50Aug 5Aug 7$0.0857.7%48.7%
$57.00Aug 5Aug 7$0.0954.3%47.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.00Aug 5Aug 14$0.05123.6%57.7%
$50.50Aug 5Aug 7$0.0753.0%49.3%
$58.00Aug 7Aug 10$0.0751.2%42.8%
$57.50Aug 5Aug 7$0.0857.7%48.7%
$51.00Aug 5Aug 7$0.0953.7%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.69% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.40$0.51$0.91$53.09$54.911.69%
$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$1.00$0.13$1.13$51.87$54.132.10%
$55.00Aug 5$0.12$1.22$1.34$53.66$56.342.49%
$52.50Aug 5$1.44$0.07$1.51$50.99$54.012.80%
$54.00Aug 7$0.79$0.88$1.67$52.33$55.673.10%
$53.50Aug 7$1.05$0.65$1.70$51.80$55.203.15%
$55.50Aug 5$0.06$1.68$1.74$53.76$57.243.23%
$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 0.20% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.50Aug 5$0.04$0.07$0.11$52.39$56.11
$55.50$52.50Aug 5$0.06$0.07$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$0.07$0.19$52.31$55.19
$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$0.07$0.29$52.21$54.79
$56.00$53.50Aug 5$0.04$0.27$0.31$53.19$56.31
$55.50$53.50Aug 5$0.06$0.27$0.33$53.17$55.83
$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 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$1.60$0.404.00$55.40$59.60
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
53/5556/57Aug 19$1.30$0.701.86$53.70$57.30
49/5052/54Aug 19$1.29$0.711.82$48.71$53.29
46/4852/54Aug 19$1.25$0.751.67$46.75$53.25
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5557/58Aug 19$1.24$0.761.63$53.76$58.24
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18
49/5054/55Aug 19$0.57$0.431.33$49.43$54.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 19$0.06$0.9415.67
$57.00$58.00$59.00Aug 19$0.06$0.9415.67
$61.00$62.00$63.00Sep 11$0.06$0.9415.67
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$57.00$58.00$59.00Aug 12$0.06$0.9415.67
$54.00$54.50$55.00Aug 7$0.05$0.459.00
$50.00$50.50$51.00Aug 12$0.05$0.459.00
$57.00$57.50$58.00Aug 28$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. 183 found (best net $-0.02, 181 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
$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-$0.02$1.98
$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 6.12%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.300.520.2%6.12%6.33%1.6K4.0K
$54.50Sep 18$3.050.501.1%5.66%6.79%173903
$54.00Sep 11$2.950.520.2%5.47%5.68%12676
$55.00Sep 18$2.840.482.1%5.27%7.33%1.5K15.5K
$54.50Sep 11$2.710.501.1%5.03%6.16%11771
$54.00Sep 4$2.700.520.2%5.01%5.21%229253
$55.50Sep 18$2.640.463.0%4.90%7.89%597709
$55.00Sep 11$2.500.472.1%4.64%6.70%176117
$54.50Sep 4$2.440.491.1%4.53%5.66%96334
$56.00Sep 18$2.430.433.9%4.51%8.42%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 191,977
Total Puts 51,007
Put/Call Ratio 0.27
Net Difference 140,970

Prior's Put/Call Breakdown

Total Calls 128,668
Total Puts 75,147
Put/Call Ratio 0.58
Net Difference 53,521

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