Tour v492
SLV
iShares Silver Trust
$55.95 +3.92%
(8/5 11:55) ◀
|
Wednesday, August 5, 2026 (12:00pm)
January 2026
|
▶ (8/5 12:05)
◀ 8/5 12:00 ▶

Option Volume

Detail
ℹ
Current (08/05 12:00pm) 253,434
Calls: 194,541 (77%)
Puts: 58,893 (23%)
Prior (08/04) 129,735
Calls: 99,367 (77%)
Puts: 30,368 (23%)
Current vs Prior +95.35%
Calls: +95.78% (Calls)
Puts: +93.93% (Puts)
Prior 7-Day Total 1,431,269
Calls: 909,965 (64%)
Puts: 521,304 (36%)
Prior 7-Day Average 204,467
Calls: 129,995 (64%)
Puts: 74,472 (36%)
Current vs Prior 7-Day Avg +23.95%
Calls: +49.65%
Puts: -20.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:00pm) $39.62M
Calls: $31.84M (80%)
Puts: $7.78M (20%)
Prior (08/04) $21.29M
Calls: $18.73M (88%)
Puts: $2.55M (12%)
Current vs Prior +86.12%
Calls: +69.95%
Puts: +204.70%
Prior 7-Day Total $224.41M
Calls: $149.32M (67%)
Puts: $75.08M (33%)
Prior 7-Day Average $32.06M
Calls: $21.33M (67%)
Puts: $10.73M (33%)
Current vs Prior 7-Day Avg +23.59%
Calls: +49.24%
Puts: -27.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:00pm) 0.30
Prior (08/04) 0.31
Current vs Prior -0.94%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:00pm) 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 8,684,117
Calls: 6,038,363 (70%)
Puts: 2,645,754 (30%)
Prior 7-Day Average 1,240,588
Calls: 862,623 (70%)
Puts: 377,964 (30%)
Current vs Prior 7-Day Avg +95.80%
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 1.38% | 3.57%3.57% | 6.09%6.49% | 12.83%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -37.73% | -0.80%-0.80% | +2.86%+1.25% | +2.36%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -49.28% | -8.18%+9.03% | +5.52%-20.77% | -0.68%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -37.73% | -0.80%-0.80% | +2.86%+1.25% | +2.36%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.50% | 5.85%
Calls: 25.00% | 7.21%
Puts: 8.00% | 4.49%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +98.32% | -19.42%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +45.23% | -41.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($31.84M) vs puts ($7.78M). Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 95% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (194,541 calls vs 58,893 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
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 541 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 189.209.35$9.271.6%730.861.6K
$48.00Sep 118.608.75$8.681.7%420.8645
$45.00Sep 1811.4011.60$11.501.7%180.912.1K
$45.00Sep 1111.3011.50$11.401.8%360.9240
$48.50Sep 188.358.50$8.431.8%720.83302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.3511.50$11.431.3%--0.87102
$66.00Aug 2110.1510.30$10.231.5%670.921.6K
$65.00Sep 119.709.85$9.771.5%--0.8114
$67.00Sep 1811.6511.85$11.751.7%130.821.3K
$67.00Aug 2811.2011.40$11.301.8%--0.9029

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.060.07$0.0714.3%5980.051.7K
$60.00Aug 70.090.10$0.1010.0%8.7K0.0811.1K
$59.00Aug 70.150.17$0.1612.5%3.1K0.131.5K
$56.00Aug 50.200.22$0.219.5%5.2K0.471.6K
$62.00Aug 140.230.27$0.2516.0%3090.12250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3630.051.7K
$55.50Aug 50.060.07$0.0714.3%2.0K0.2111
$45.00Aug 210.060.07$0.0714.3%1780.038.2K
$52.50Aug 70.070.08$0.0812.5%3000.071.1K
$50.00Aug 120.070.08$0.0812.5%190.0573

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 510.8511.05$10.951.8%951.0017
$45.50Aug 510.3510.55$10.451.9%801.0018
$46.00Aug 59.8510.05$9.952.0%531.0036
$46.50Aug 59.359.55$9.452.1%181.0034
$47.00Aug 58.859.05$8.952.2%691.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.957.15$7.052.8%61.0015
$65.00Aug 78.959.15$9.052.2%11.003
$66.00Aug 79.9510.15$10.052.0%21.0010
$65.00Aug 58.959.15$9.052.2%520.99--
$60.00Aug 53.954.15$4.054.9%140.991

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 235.3K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.020.03$0.0333.3%12.8K0.08466
$56.50Aug 50.050.07$0.0633.3%12.0K0.18692
$60.00Aug 70.090.10$0.1010.0%8.7K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.012.1K
$57.00Aug 211.601.69$1.655.5%7.1K0.446.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.240.26$0.258.0%7.4K0.5358
$48.00Aug 210.130.18$0.1631.2%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.06114
$50.00Aug 210.280.31$0.3010.0%3.0K0.1135.7K
$48.50Aug 140.050.09$0.0757.1%2.8K0.04129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 283.8%, max 783.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18422.4%47.8%783.5%1132.1K
$45.50Aug 5Sep 18403.4%47.4%751.5%1163.6K
$46.50Aug 5Sep 18379.7%46.4%717.9%542.0K
$46.00Aug 5Sep 18338.1%47.0%619.8%902.1K
$48.00Aug 5Sep 18322.2%45.1%613.7%11011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18422.4%47.8%783.5%11511.6K
$45.50Aug 5Sep 18403.4%47.4%751.5%9971
$46.00Aug 5Sep 18338.1%47.0%619.8%60999
$48.00Aug 5Sep 18322.2%45.1%613.7%13625.4K
$67.00Aug 5Sep 18361.9%51.6%601.9%541.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 12.33, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.15$1.85$0.1512.33$62.15
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$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
$47.00$45.00Sep 11$0.17$1.83$0.1710.76$46.83
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$52.00$51.00Aug 17$0.14$0.86$0.146.14$51.86
$49.00$48.00Sep 11$0.15$0.85$0.155.67$48.85
$52.50$50.50Aug 19$0.31$1.69$0.315.45$52.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 352 found (best R:R 29.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$63.00$60.50Aug 17$2.26$2.26$0.249.42$60.74
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Aug 5Aug 7$0.05338.1%104.5%
$46.50Aug 5Aug 7$0.05379.7%104.3%
$47.00Aug 5Aug 7$0.05304.4%86.8%
$47.50Aug 5Aug 7$0.05287.7%93.7%
$61.00Aug 5Aug 7$0.05186.5%68.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.07124.3%57.3%
$60.00Aug 5Aug 7$0.08133.5%62.9%
$53.00Aug 5Aug 7$0.09108.0%53.6%
$53.50Aug 5Aug 7$0.1491.5%52.5%
$58.00Aug 7Aug 10$0.1455.6%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.82% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.21$0.25$0.46$55.54$56.460.82%
$55.50Aug 5$0.52$0.07$0.59$54.91$56.091.05%
$56.50Aug 5$0.06$0.60$0.66$55.84$57.161.18%
$55.00Aug 5$0.96$0.02$0.98$54.02$55.981.75%
$57.00Aug 5$0.03$1.06$1.09$55.91$58.091.95%
$54.50Aug 5$1.47$0.01$1.48$53.02$55.982.65%
$57.50Aug 5$0.02$1.56$1.58$55.92$59.082.82%
$56.00Aug 7$0.86$0.89$1.75$54.25$57.753.13%
$55.50Aug 7$1.11$0.65$1.76$53.74$57.263.15%
$56.50Aug 7$0.65$1.19$1.84$54.66$58.343.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.09% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Aug 5$0.03$0.02$0.05$54.95$57.05
$56.50$55.00Aug 5$0.06$0.02$0.08$54.92$56.58
$57.00$55.50Aug 5$0.03$0.07$0.10$55.40$57.10
$56.50$55.50Aug 5$0.06$0.07$0.13$55.37$56.63
$56.00$55.00Aug 5$0.21$0.02$0.23$54.77$56.23
$56.00$55.50Aug 5$0.21$0.07$0.28$55.22$56.28
$58.00$53.50Aug 7$0.28$0.15$0.43$53.07$58.43
$58.00$54.00Aug 7$0.28$0.21$0.49$53.51$58.49
$57.50$53.50Aug 7$0.36$0.15$0.51$52.99$58.01
$57.50$54.00Aug 7$0.36$0.21$0.57$53.43$58.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 3.55, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 17$0.39$0.113.55$52.61$55.39
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
54/5456/56Aug 19$0.39$0.113.55$53.61$55.89
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
53/5454/55Aug 19$0.76$0.243.17$52.74$54.76
53/5456/56Aug 19$0.38$0.123.17$53.12$55.88
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.08$1.9224.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00

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 $-0.44, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.11$1.89
$65.00$66.001:2Aug 12-$0.05$0.95
$66.00$67.001:2Aug 14-$0.06$0.94
$64.00$65.001:2Aug 12-$0.07$0.93
$65.00$66.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.44$2.06
$47.00$45.001:2Sep 11-$0.11$1.89
$50.00$48.501:2Aug 19-$0.05$1.45
$60.00$58.001:2Aug 10-$0.70$1.30
$48.50$47.501:2Aug 19-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.26%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.500.530.1%6.26%6.34%7929.8K
$56.50Sep 18$3.250.511.0%5.81%6.79%103806
$56.00Sep 11$3.150.520.1%5.63%5.72%48126
$57.00Sep 18$3.050.481.9%5.45%7.33%3601.9K
$56.50Sep 11$2.930.501.0%5.24%6.22%7939
$57.50Sep 18$2.880.462.8%5.15%7.92%2731.1K
$56.00Sep 4$2.840.520.1%5.08%5.17%360192
$57.00Sep 11$2.720.481.9%4.86%6.74%6448
$58.00Sep 18$2.700.443.7%4.83%8.49%7723.9K
$56.50Sep 4$2.630.491.0%4.70%5.68%6754

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 194,541
Total Puts 58,893
Put/Call Ratio 0.30
Net Difference 135,648

Prior's Put/Call Breakdown

Total Calls 99,367
Total Puts 30,368
Put/Call Ratio 0.31
Net Difference 68,999

Prior 7-Day Put/Call Summary

Total Calls 909,965
Total Puts 521,304
Average Put/Call Ratio 0.60
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