Tour v490
SLV
iShares Silver Trust
$53.82 +2.59%
(8/4 15:50) ◀
|
Tuesday, August 4, 2026 (3:55pm)
January 2026
|
▶ (8/4 16:00)
◀ 8/4 15:55 ▶

Option Volume

Detail
ℹ
Current (08/04 3:55pm) 245,739
Calls: 194,189 (79%)
Puts: 51,550 (21%)
Prior (08/03) 206,169
Calls: 129,867 (63%)
Puts: 76,302 (37%)
Current vs Prior +19.19%
Calls: +49.53% (Calls)
Puts: -32.44% (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 +27.37%
Calls: +65.71%
Puts: -31.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:55pm) $34.14M
Calls: $27.87M (82%)
Puts: $6.27M (18%)
Prior (08/03) $34.02M
Calls: $22.28M (66%)
Puts: $11.74M (34%)
Current vs Prior +0.36%
Calls: +25.08%
Puts: -46.58%
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 +12.19%
Calls: +46.08%
Puts: -44.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:55pm) 0.27
Prior (08/03) 0.59
Current vs Prior -54.82%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:55pm) 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% | 3.60%3.60% | 5.96%6.39% | 12.60%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -16.14% | -6.39%-6.39% | -0.35%-7.12% | +1.67%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -21.04% | -9.22%+23.73% | +5.37%-26.44% | -3.99%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -16.14% | -6.39%-6.39% | -0.35%-7.12% | +1.67%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.00% | 5.12%
Calls: 12.12% | 5.88%
Puts: 5.88% | 4.35%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -13.13% | -27.89%
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% | -51.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($27.87M) vs puts ($6.27M). Extreme bullish P/C ratio of 0.27 - heavy call buying (194,189 calls vs 51,550 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
15:55BULLISHBULLISHBULLISH
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 523 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.451.47$1.461.4%7.2K0.4332.2K
$60.00Sep 181.371.39$1.381.4%4.9K0.2836.0K
$44.00Sep 1110.2510.40$10.331.5%760.9240
$45.00Sep 189.509.65$9.571.6%420.872.1K
$45.50Sep 189.059.20$9.131.6%380.863.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 1810.7010.85$10.771.4%60.82840
$62.50Sep 189.359.50$9.431.6%--0.791.7K
$62.00Sep 118.758.90$8.821.7%10.801
$62.00Sep 48.608.75$8.681.7%70.825
$62.00Aug 108.108.25$8.181.8%21.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.060.07$0.0714.3%1840.06533
$57.00Aug 70.100.11$0.119.1%8550.104.6K
$55.00Aug 50.110.12$0.128.3%9.1K0.181.5K
$56.50Aug 70.130.15$0.1414.3%4070.131.4K
$60.00Aug 140.170.20$0.1915.8%4880.101.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.060.07$0.0714.3%2660.053.4K
$50.50Aug 70.080.09$0.0911.1%1010.07483
$51.00Aug 70.110.12$0.128.3%3240.101.2K
$48.00Aug 140.120.14$0.1315.4%2340.073.1K
$53.00Aug 50.140.16$0.1513.3%3.0K0.22401

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
$44.00Aug 59.759.95$9.852.0%351.0015
$47.00Aug 56.756.95$6.852.9%340.9961
$47.50Aug 56.256.45$6.353.1%120.995
$43.50Aug 710.2510.45$10.351.9%--0.9910
$44.00Aug 79.759.95$9.852.0%--0.9964
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 53.053.25$3.156.3%221.008
$57.50Aug 53.553.75$3.655.5%21.00--
$60.00Aug 56.056.30$6.184.0%171.00--
$61.00Aug 57.057.25$7.152.8%61.00--
$64.00Aug 510.0510.25$10.152.0%101.00--

Most actively traded options today. High liquidity = easy entry/exit. 719 active (total vol 213.2K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.400.41$0.412.4%23.0K0.1580.0K
$56.00Aug 70.190.21$0.2010.0%10.4K0.173.0K
$55.00Aug 50.110.12$0.128.3%9.1K0.181.5K
$55.00Aug 211.451.47$1.461.4%7.2K0.4332.2K
$54.00Aug 50.360.40$0.3810.5%6.4K0.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.051.14$1.108.2%4.4K0.26866
$53.00Aug 50.140.16$0.1513.3%3.0K0.22401
$53.50Aug 50.290.30$0.303.3%2.5K0.38132
$52.00Aug 50.030.04$0.0425.0%2.4K0.06784
$54.00Aug 50.530.56$0.555.5%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. 66 strikes (avg 96.2%, max 279.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18180.7%47.6%279.4%151201
$44.50Aug 5Sep 18163.6%46.6%251.1%71383
$45.00Aug 5Sep 18149.2%46.2%222.8%492.1K
$45.50Aug 5Sep 18146.7%45.8%220.1%443.6K
$44.00Aug 5Sep 18145.6%47.2%208.2%731.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18180.7%47.6%279.4%822.2K
$44.50Aug 5Sep 18163.6%46.6%251.1%31.1K
$45.00Aug 5Sep 18149.2%46.2%222.8%17211.3K
$45.50Aug 5Sep 18146.7%45.8%220.1%119912
$44.00Aug 5Sep 18145.6%47.2%208.2%213.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 19.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 19$0.12$0.88$0.127.33$58.12
$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
$62.00$63.00Sep 11$0.12$0.88$0.127.33$62.12
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$0.15$0.85$0.155.67$49.85
$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. 326 found (best R:R 9.71, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Sep 4$0.90$0.90$0.109.00$44.90
$46.00$47.00Sep 4$0.88$0.88$0.127.33$46.88
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$45.00$52.00Aug 19$6.12$6.12$0.886.95$51.12
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Aug 19$2.72$2.72$0.289.71$58.28
$59.00$58.00Aug 17$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$62.00$61.00Sep 4$0.90$0.90$0.109.00$61.10
$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. 43 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 5Aug 7$0.0592.7%56.3%
$49.00Aug 5Aug 7$0.0573.5%56.7%
$49.50Aug 5Aug 7$0.0566.5%54.0%
$58.00Aug 5Aug 7$0.0568.9%52.0%
$59.50Aug 5Aug 10$0.0588.6%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0664.7%50.8%
$57.50Aug 5Aug 7$0.0758.6%49.5%
$50.50Aug 5Aug 7$0.0852.3%49.3%
$58.00Aug 7Aug 10$0.0852.0%42.0%
$59.00Aug 7Aug 12$0.0857.0%45.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 1.71% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Aug 5$0.62$0.30$0.92$52.58$54.421.71%
$54.00Aug 5$0.38$0.55$0.93$53.07$54.931.73%
$54.50Aug 5$0.22$0.88$1.10$53.40$55.602.04%
$53.00Aug 5$0.97$0.15$1.12$51.88$54.122.08%
$55.00Aug 5$0.12$1.29$1.41$53.59$56.412.62%
$52.50Aug 5$1.40$0.07$1.47$51.03$53.972.73%
$53.50Aug 7$1.02$0.67$1.69$51.81$55.193.14%
$54.00Aug 7$0.77$0.92$1.69$52.31$55.693.14%
$54.50Aug 7$0.56$1.21$1.77$52.73$56.273.29%
$55.50Aug 5$0.06$1.72$1.78$53.72$57.283.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.15% of stock, avg 4.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$52.00Aug 5$0.04$0.04$0.08$51.92$56.08
$55.50$52.00Aug 5$0.06$0.04$0.10$51.90$55.60
$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
$55.00$52.00Aug 5$0.12$0.04$0.16$51.84$55.16
$55.00$52.50Aug 5$0.12$0.07$0.19$52.31$55.19
$56.00$53.00Aug 5$0.04$0.15$0.19$52.81$56.19
$55.50$53.00Aug 5$0.06$0.15$0.21$52.79$55.71
$54.50$52.00Aug 5$0.22$0.04$0.26$51.74$54.76
$55.00$53.00Aug 5$0.12$0.15$0.27$52.73$55.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.13, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5758/59Aug 19$1.61$0.394.13$55.39$59.61
52/5354/55Aug 19$0.80$0.204.00$52.20$54.80
52/5355/56Aug 19$0.71$0.292.45$52.29$55.71
49/5052/54Aug 19$1.30$0.701.86$48.70$53.30
53/5556/57Aug 19$1.30$0.701.86$53.70$57.30
46/4852/54Aug 19$1.25$0.751.67$46.75$53.25
53/5557/58Aug 19$1.25$0.751.67$53.75$58.25
52/5356/57Aug 19$0.62$0.381.63$52.38$56.62
53/5558/59Aug 19$1.18$0.821.44$53.82$59.18
48/4950/50Sep 11$0.58$0.421.38$48.42$50.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 10$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$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$48.00$49.00$50.00Aug 19$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. 184 found (best net $-0.02, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$54.001:2Aug 19-$0.56$1.44
$61.00$62.001:2Aug 5$0.00$1.00
$62.00$63.001:2Aug 7$0.00$1.00
$61.00$62.001:2Aug 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-$0.27$1.73
$45.50$44.001:2Aug 17-$0.03$1.47
$60.00$57.501:2Aug 5-$1.12$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 6.04%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.3%6.04%6.37%1.6K4.0K
$54.50Sep 18$3.000.501.3%5.57%6.84%173903
$54.00Sep 11$2.900.520.3%5.39%5.72%12676
$55.00Sep 18$2.830.482.2%5.26%7.45%1.5K15.5K
$54.50Sep 11$2.700.491.3%5.02%6.28%11771
$54.00Sep 4$2.650.510.3%4.92%5.26%246253
$55.50Sep 18$2.620.453.1%4.87%7.99%597709
$55.00Sep 11$2.480.472.2%4.61%6.80%176117
$56.00Sep 18$2.430.434.0%4.52%8.57%1509.7K
$54.50Sep 4$2.420.491.3%4.50%5.76%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 194,189
Total Puts 51,550
Put/Call Ratio 0.27
Net Difference 142,639

Prior's Put/Call Breakdown

Total Calls 129,867
Total Puts 76,302
Put/Call Ratio 0.59
Net Difference 53,565

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