Tour v490
SLV
iShares Silver Trust
$53.84 +2.63%
$53.86 (+0.04%)🌙
as of 08/04 04:00 PM
(8/4 15:55) ◀
|
Tuesday, August 4, 2026 (4:00pm)
January 2026
|
▶ (8/4 16:05)
◀ 8/4 16:00 ▶

Option Volume

Detail
ℹ
Current (08/04 4:00pm) 248,088
Calls: 195,877 (79%)
Puts: 52,211 (21%)
Prior (08/03) 208,089
Calls: 131,398 (63%)
Puts: 76,691 (37%)
Current vs Prior +19.22%
Calls: +49.07% (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 +28.58%
Calls: +67.15%
Puts: -31.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 4:00pm) $34.41M
Calls: $28.12M (82%)
Puts: $6.29M (18%)
Prior (08/03) $33.99M
Calls: $22.17M (65%)
Puts: $11.82M (35%)
Current vs Prior +1.24%
Calls: +26.81%
Puts: -46.75%
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 +13.07%
Calls: +47.36%
Puts: -44.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 4:00pm) 0.27
Prior (08/03) 0.58
Current vs Prior -54.33%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -58.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 4:00pm) 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% | 3.64%3.64% | 5.94%6.39% | 12.63%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -15.46% | -5.46%-5.46% | -0.70%-7.15% | +1.93%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -20.40% | -8.31%+24.96% | +5.00%-26.47% | -3.74%
Prior 7-Day Eod 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs 7-Day Eod -15.46% | -5.46%-5.46% | -0.70%-7.15% | +1.93%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.83% | 5.12%
Calls: 6.25% | 5.88%
Puts: 7.41% | 4.35%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior -34.07% | -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 -45.66% | -51.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($28.12M) vs puts ($6.29M). Extreme bullish P/C ratio of 0.27 - heavy call buying (195,877 calls vs 52,211 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
16:00BULLISHBULLISHBULLISH
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 529 of results (avg 4.4%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.381.39$1.380.7%4.9K0.2836.0K
$45.50Sep 189.109.20$9.151.1%380.863.6K
$43.50Sep 1810.8511.00$10.931.4%360.90187
$44.00Sep 1110.2510.40$10.331.5%760.9040
$45.00Sep 189.509.65$9.571.6%420.872.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 119.659.80$9.731.5%20.83--
$62.50Sep 189.359.50$9.431.6%--0.791.7K
$63.00Aug 219.209.35$9.271.6%7050.904.1K
$62.00Aug 218.258.40$8.321.8%1390.891.3K
$62.00Aug 148.158.30$8.231.8%10.9323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.060.07$0.0714.3%2040.06533
$57.50Aug 70.080.09$0.0911.1%3.2K0.08660
$57.00Aug 70.100.12$0.1118.2%8560.104.6K
$55.00Aug 50.110.13$0.1216.7%9.3K0.181.5K
$56.50Aug 70.140.16$0.1513.3%4070.131.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 100.050.06$0.0616.7%750.04221
$46.00Aug 140.050.06$0.0616.7%650.03134
$52.50Aug 50.060.07$0.0714.3%1.1K0.121.2K
$50.00Aug 70.060.07$0.0714.3%2660.063.4K
$50.50Aug 70.070.08$0.0812.5%1010.07483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 510.2510.45$10.351.9%1151.0014
$44.00Aug 59.759.95$9.852.0%351.0015
$44.50Aug 59.259.45$9.352.1%351.004
$45.00Aug 58.758.95$8.852.3%71.0013
$45.50Aug 58.258.45$8.352.4%61.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 77.107.25$7.182.1%11.0030
$62.00Aug 78.058.25$8.152.5%71.0080
$63.00Aug 79.059.25$9.152.2%61.0016
$62.00Aug 108.108.25$8.181.8%21.00--
$64.00Aug 510.0510.25$10.152.0%100.99--

Most actively traded options today. High liquidity = easy entry/exit. 720 active (total vol 215.3K, top 23.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.390.42$0.417.3%23.0K0.1580.0K
$56.00Aug 70.200.22$0.219.5%10.4K0.183.0K
$55.00Aug 50.110.13$0.1216.7%9.3K0.181.5K
$55.00Aug 211.441.48$1.462.7%7.4K0.4332.2K
$54.00Aug 50.360.38$0.375.4%6.6K0.451.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 41.071.13$1.105.5%4.4K0.26866
$53.00Aug 50.140.16$0.1513.3%3.1K0.22401
$53.50Aug 50.290.31$0.306.7%2.5K0.38132
$52.00Aug 50.020.04$0.0366.7%2.4K0.06784
$54.00Aug 50.520.56$0.547.4%2.3K0.55844

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 96.1%, max 279.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18181.2%47.8%278.8%151201
$44.50Aug 5Sep 18164.0%46.6%251.8%71383
$45.50Aug 5Sep 18147.0%45.9%220.7%443.6K
$44.00Aug 5Sep 18146.0%47.3%208.8%731.0K
$45.00Aug 5Sep 18142.2%46.2%207.5%492.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.50Aug 5Sep 18181.1%47.8%279.0%822.2K
$44.50Aug 5Sep 18163.9%46.6%251.9%31.1K
$45.50Aug 5Sep 18147.0%45.8%220.8%119912
$44.00Aug 5Sep 18145.9%47.3%208.9%213.5K
$45.00Aug 5Sep 18142.1%46.2%207.6%17211.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 19.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Sep 4$0.11$0.89$0.118.09$61.11
$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
$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$0.14$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. 332 found (best R:R 9.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 28$0.90$0.90$0.109.00$46.90
$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$52.00Aug 19$6.13$6.13$0.877.05$51.13
$46.00$47.00Sep 11$0.84$0.84$0.165.25$46.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 17$0.90$0.90$0.109.00$58.10
$61.00$58.00Aug 19$2.70$2.70$0.309.00$58.30
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$63.00$61.00Aug 28$1.80$1.80$0.209.00$61.20
$63.00$62.00Sep 11$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 5Aug 7$0.0597.2%62.1%
$49.00Aug 5Aug 7$0.0573.7%56.9%
$49.50Aug 5Aug 7$0.0566.7%54.3%
$58.00Aug 5Aug 7$0.0569.0%52.0%
$59.50Aug 5Aug 10$0.0588.7%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.0665.0%52.8%
$50.50Aug 5Aug 7$0.0752.5%49.5%
$57.00Aug 5Aug 7$0.0755.0%48.2%
$58.00Aug 7Aug 10$0.0852.0%42.0%
$59.00Aug 7Aug 12$0.0855.7%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 1.69% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 5$0.37$0.54$0.91$53.09$54.911.69%
$53.50Aug 5$0.64$0.30$0.94$52.56$54.441.75%
$54.50Aug 5$0.22$0.87$1.09$53.41$55.592.02%
$53.00Aug 5$1.00$0.15$1.15$51.85$54.152.14%
$55.00Aug 5$0.12$1.27$1.39$53.61$56.392.58%
$52.50Aug 5$1.42$0.07$1.49$51.01$53.992.77%
$54.00Aug 7$0.78$0.92$1.70$52.30$55.703.16%
$53.50Aug 7$1.04$0.67$1.71$51.79$55.213.18%
$55.50Aug 5$0.07$1.71$1.78$53.72$57.283.31%
$54.50Aug 7$0.57$1.21$1.78$52.72$56.283.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.13% of stock, avg 4.69%)

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$0.07$0.11$52.39$56.11
$55.50$52.50Aug 5$0.07$0.07$0.14$52.36$55.64
$55.00$52.00Aug 5$0.12$0.03$0.15$51.85$55.15
$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$0.07$0.15$0.22$52.78$55.72
$54.50$52.00Aug 5$0.22$0.03$0.25$51.75$54.75
$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 4.26, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5758/59Aug 19$1.62$0.384.26$55.38$59.62
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
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
52/5356/57Aug 19$0.63$0.371.70$52.37$56.63
46/4852/54Aug 19$1.25$0.751.67$46.75$53.25
53/5557/58Aug 19$1.24$0.761.63$53.76$58.24
53/5558/59Aug 19$1.17$0.831.41$53.83$59.17
52/5357/58Aug 19$0.57$0.431.33$52.43$57.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$62.00$63.00$64.00Sep 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$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$60.00$62.00Aug 10$0.06$1.9432.33
$48.00$49.00$50.00Aug 19$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
$57.00$58.00$59.00Aug 12$0.09$0.9110.11
$53.00$53.50$54.00Aug 10$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. 186 found (best net $-0.02, 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
$63.00$64.001:2Aug 12-$0.06$0.94
$61.00$62.001:2Aug 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-$0.28$1.72
$45.50$44.001:2Aug 17-$0.03$1.47
$60.00$57.501:2Aug 5-$1.21$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 170 found (best yield 6.04%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Sep 18$3.250.520.3%6.04%6.33%1.6K4.0K
$54.50Sep 18$3.050.501.2%5.66%6.89%173903
$54.00Sep 11$2.910.520.3%5.40%5.70%12676
$55.00Sep 18$2.830.482.1%5.26%7.41%1.6K15.5K
$54.50Sep 11$2.700.491.2%5.01%6.24%11771
$54.00Sep 4$2.640.520.3%4.90%5.20%246253
$55.50Sep 18$2.630.453.1%4.88%7.97%597709
$55.00Sep 11$2.480.472.1%4.61%6.76%176117
$56.00Sep 18$2.440.434.0%4.53%8.54%1509.7K
$54.50Sep 4$2.420.491.2%4.49%5.72%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 195,877
Total Puts 52,211
Put/Call Ratio 0.27
Net Difference 143,666

Prior's Put/Call Breakdown

Total Calls 131,398
Total Puts 76,691
Put/Call Ratio 0.58
Net Difference 54,707

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