Tour v492
SLV
iShares Silver Trust
$56.01 +4.02%
(8/4 18:17) ◀
|
Wednesday, August 5, 2026 (9:35am)
January 2026
|
▶ (8/5 09:40)
◀ 8/5 09:35 ▶

Option Volume

Detail
ℹ
Current (08/05 9:35am) 26,541
Calls: 21,582 (81%)
Puts: 4,959 (19%)
Prior (08/04) 16,062
Calls: 11,770 (73%)
Puts: 4,292 (27%)
Current vs Prior +65.24%
Calls: +83.36% (Calls)
Puts: +15.54% (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 -86.24%
Calls: -81.58%
Puts: -93.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:35am) $4.28M
Calls: $3.81M (89%)
Puts: $466.6K (11%)
Prior (08/04) $2.19M
Calls: $1.80M (82%)
Puts: $384.7K (18%)
Current vs Prior +95.31%
Calls: +111.10%
Puts: +21.27%
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 -85.95%
Calls: -80.03%
Puts: -95.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:35am) 0.23
Prior (08/04) 0.36
Current vs Prior -36.99%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -64.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:35am) 2,429,104
Calls: 1,671,751 (69%)
Puts: 757,353 (31%)
Prior (08/04) 2,355,681
Calls: 1,613,382 (68%)
Puts: 742,299 (32%)
Current vs Prior +3.12%
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 +128.79%
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 1.73% | 3.64%3.64% | 6.21%6.61% | 12.87%
Prior 2.59% | 3.85%3.85% | 5.99%6.88% | 12.39%
Current vs Prior -33.20% | -5.41%-5.41% | +3.80%-4.00% | +3.89%
Prior 7-Day Avg 2.75% | 3.97%2.91% | 5.66%8.69% | 13.12%
Current vs 7-Day Avg -37.10% | -8.27%+25.02% | +9.77%-23.97% | -1.89%
Prior 7-Day Eod 2.59% | 3.85%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -33.20% | -5.41%+1.08% | +4.86%+3.09% | +2.68%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.94% | 6.61%
Calls: 8.82% | 4.44%
Puts: 19.05% | 8.77%
Prior 10.36% | 7.10%
Calls: 10.00% | 7.06%
Puts: 10.71% | 7.14%
Current vs Prior +34.56% | -6.90%
Prior 7-Day Avg 12.57% | 10.53%
Calls: 13.02% | 9.78%
Puts: 12.12% | 11.27%
Current vs 7-Day Avg +10.91% | -37.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.81M) vs puts ($466.6K). Elevated premium activity with dollar volume up 95% vs prior. Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (21,582 calls vs 4,959 puts).

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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
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 458 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 141.871.89$1.881.1%6540.57968
$60.00Sep 182.072.10$2.091.4%1270.3738.9K
$47.50Sep 189.309.45$9.381.6%--0.861.6K
$45.00Sep 1811.5011.70$11.601.7%--0.902.1K
$45.00Sep 1111.3511.55$11.451.7%--0.9140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Sep 1810.2510.40$10.331.5%--0.79796
$65.00Sep 189.809.95$9.881.5%--0.7819.3K
$65.00Sep 119.609.75$9.681.5%--0.8114
$67.00Sep 1811.5511.75$11.651.7%--0.821.3K
$67.00Sep 411.2511.45$11.351.8%--0.86102

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%60.051.7K
$59.00Aug 70.140.16$0.1513.3%340.131.5K
$64.00Aug 140.140.15$0.156.7%50.07342
$60.50Aug 120.240.28$0.2615.4%--0.1421
$62.00Aug 140.230.28$0.2619.2%--0.12250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.090.10$0.1010.0%520.091.9K
$55.50Aug 50.120.14$0.1315.4%430.2611
$53.50Aug 70.140.15$0.156.7%460.12415
$48.00Aug 210.160.19$0.1816.7%480.074.2K
$53.00Aug 100.170.20$0.1915.8%300.13133

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 299 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 510.9511.15$11.051.8%21.0017
$45.50Aug 510.4510.65$10.551.9%21.0018
$46.00Aug 59.9510.15$10.052.0%--1.0036
$46.50Aug 59.459.65$9.552.1%--1.0034
$47.00Aug 58.959.15$9.052.2%--1.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.907.10$7.002.9%--1.0015
$66.00Aug 79.8510.05$9.952.0%--1.0010
$67.00Aug 1410.9011.10$11.001.8%--1.0014
$62.00Aug 75.906.10$6.003.3%--0.9478
$61.00Aug 74.905.10$5.004.0%--0.9429

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 25.9K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 71.451.50$1.483.4%2.5K0.697.8K
$55.00Aug 212.592.68$2.643.4%1.5K0.6028.9K
$54.50Aug 51.481.58$1.536.5%1.4K0.932.5K
$55.00Aug 51.041.10$1.075.6%1.3K0.872.8K
$56.50Aug 50.130.16$0.1520.0%8580.29692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 50.050.07$0.0633.3%9270.13114
$54.50Aug 50.020.03$0.0333.3%5010.07588
$54.00Aug 50.010.02$0.0250.0%2050.031.3K
$53.00Aug 50.000.01$0.01100.0%1680.012.1K
$53.50Aug 50.010.02$0.0250.0%1600.03910

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 193.2%, max 592.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18339.2%48.9%592.9%22.1K
$45.50Aug 5Sep 18324.1%48.1%573.1%23.6K
$46.00Aug 5Sep 18309.9%47.7%549.6%--2.1K
$46.50Aug 5Sep 18293.7%47.1%522.9%--2.0K
$47.00Aug 5Sep 18278.8%46.6%498.3%--2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18339.2%48.9%592.9%811.6K
$45.50Aug 5Sep 18324.1%48.1%573.1%--971
$46.00Aug 5Sep 18309.9%47.7%549.6%--999
$47.00Aug 5Sep 18278.8%46.6%498.3%1510.2K
$48.00Aug 5Sep 18249.4%45.8%444.1%3725.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 22.53, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.10$0.90$0.109.00$60.10
$61.00$62.00Aug 19$0.11$0.89$0.118.09$61.11
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$46.00Aug 19$0.17$3.83$0.1722.53$49.83
$47.00$45.00Sep 11$0.16$1.84$0.1611.50$46.84
$48.00$47.00Sep 11$0.12$0.88$0.127.33$47.88
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$49.00$48.00Sep 11$0.15$0.85$0.155.67$48.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 25.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 11$0.90$0.90$0.109.00$45.90
$47.00$49.50Sep 4$2.20$2.20$0.307.33$49.20
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.85$3.85$0.1525.67$62.15
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$67.00$63.00Sep 4$3.57$3.57$0.438.30$63.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.05101.3%55.4%
$60.00Aug 5Aug 7$0.08104.6%59.5%
$53.00Aug 5Aug 7$0.1088.3%52.9%
$59.00Aug 5Aug 7$0.1396.1%55.5%
$53.50Aug 5Aug 7$0.1888.8%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06101.2%55.4%
$66.00Aug 7Aug 14$0.0892.8%59.5%
$53.00Aug 5Aug 7$0.0988.1%52.9%
$67.00Aug 14Aug 21$0.1061.4%55.7%
$53.50Aug 5Aug 7$0.1388.6%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 1.18% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.34$0.32$0.66$55.34$56.661.18%
$55.50Aug 5$0.65$0.13$0.78$54.72$56.281.39%
$56.50Aug 5$0.15$0.63$0.78$55.72$57.281.39%
$57.00Aug 5$0.06$1.04$1.10$55.90$58.101.96%
$55.00Aug 5$1.07$0.06$1.13$53.87$56.132.02%
$54.50Aug 5$1.53$0.03$1.56$52.94$56.062.79%
$56.00Aug 7$0.90$0.88$1.78$54.22$57.783.18%
$55.50Aug 7$1.17$0.63$1.80$53.70$57.303.21%
$56.50Aug 7$0.67$1.14$1.81$54.69$58.313.23%
$55.00Aug 7$1.48$0.45$1.93$53.07$56.933.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.11% of stock, avg 5.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$54.50Aug 5$0.03$0.03$0.06$54.44$57.56
$57.00$54.50Aug 5$0.06$0.03$0.09$54.41$57.09
$57.50$55.00Aug 5$0.03$0.06$0.09$54.91$57.59
$57.00$55.00Aug 5$0.06$0.06$0.12$54.88$57.12
$57.50$55.50Aug 5$0.03$0.13$0.16$55.34$57.66
$56.50$54.50Aug 5$0.15$0.03$0.18$54.32$56.68
$57.00$55.50Aug 5$0.06$0.13$0.19$55.31$57.19
$56.50$55.00Aug 5$0.15$0.06$0.21$54.79$56.71
$56.50$55.50Aug 5$0.15$0.13$0.28$55.22$56.78
$57.50$56.00Aug 5$0.03$0.32$0.35$55.65$57.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 6.14, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 17$0.86$0.146.14$51.14$53.86
55/5657/58Aug 19$0.83$0.174.88$55.17$57.83
52/5355/56Aug 17$0.36$0.142.57$52.64$55.36
52/5356/56Aug 17$0.35$0.152.33$52.65$55.85
55/5656/57Aug 19$0.69$0.312.23$55.31$57.19
52/5356/56Aug 17$0.33$0.171.94$52.67$56.33
55/5656/57Aug 17$0.65$0.351.86$55.35$57.15
55/5660/61Aug 19$0.64$0.361.78$55.36$60.64
54/5556/56Aug 17$0.63$0.371.70$54.37$56.13
55/5657/58Aug 17$0.63$0.371.70$55.37$57.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 17$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-1.48, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Aug 10-$0.01$1.99
$63.00$65.001:2Aug 12-$0.03$1.97
$58.00$60.001:2Aug 19-$0.21$1.79
$64.00$65.001:2Aug 10-$0.05$0.95
$66.00$67.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.48$3.52
$47.00$45.001:2Sep 11-$0.13$1.87
$66.00$62.001:2Aug 14-$2.33$1.67
$60.00$58.001:2Aug 10-$0.66$1.34
$51.00$50.001:2Aug 17-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.89%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.9%5.89%6.77%3806
$57.00Sep 18$3.100.491.8%5.53%7.30%21.9K
$56.50Sep 11$2.970.510.9%5.30%6.18%239
$57.50Sep 18$2.900.472.7%5.18%7.84%51.1K
$57.00Sep 11$2.760.481.8%4.93%6.70%--48
$58.00Sep 18$2.700.453.5%4.82%8.37%723.9K
$56.50Sep 4$2.690.500.9%4.80%5.68%154
$57.50Sep 11$2.550.462.7%4.55%7.21%--47
$58.50Sep 18$2.540.434.5%4.53%8.98%--1.4K
$57.00Sep 4$2.470.481.8%4.41%6.18%21273

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 21,582
Total Puts 4,959
Put/Call Ratio 0.23
Net Difference 16,623

Prior's Put/Call Breakdown

Total Calls 11,770
Total Puts 4,292
Put/Call Ratio 0.36
Net Difference 7,478

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