Tour v492
SLV
iShares Silver Trust
$55.85 +3.73%
(8/5 12:00) ◀
|
Wednesday, August 5, 2026 (12:05pm)
January 2026
|
▶ (8/5 12:10)
◀ 8/5 12:05 ▶

Option Volume

Detail
ℹ
Current (08/05 12:05pm) 261,434
Calls: 201,674 (77%)
Puts: 59,760 (23%)
Prior (08/04) 142,838
Calls: 112,154 (79%)
Puts: 30,684 (21%)
Current vs Prior +83.03%
Calls: +79.82% (Calls)
Puts: +94.76% (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 +27.86%
Calls: +55.14%
Puts: -19.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:05pm) $40.23M
Calls: $32.22M (80%)
Puts: $8.01M (20%)
Prior (08/04) $22.00M
Calls: $19.40M (88%)
Puts: $2.60M (12%)
Current vs Prior +82.87%
Calls: +66.11%
Puts: +207.86%
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 +25.49%
Calls: +51.05%
Puts: -25.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:05pm) 0.30
Prior (08/04) 0.27
Current vs Prior +8.31%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:05pm) 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 1.36% | 3.58%3.58% | 6.11%6.48% | 12.71%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -38.43% | -0.62%-0.62% | +3.05%+1.15% | +1.40%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -49.84% | -8.02%+9.23% | +5.71%-20.85% | -1.61%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -38.43% | -0.62%-0.62% | +3.05%+1.15% | +1.40%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.45% | 5.96%
Calls: 24.44% | 6.60%
Puts: 6.45% | 5.32%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +85.70% | -17.91%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +35.99% | -40.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($32.22M) vs puts ($8.01M). Elevated premium activity with dollar volume up 83% vs prior. Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (201,674 calls vs 59,760 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
12:05BULLISHBULLISHBULLISH
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 526 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.052.07$2.061.0%3.8K0.3638.9K
$45.00Sep 1811.3511.50$11.431.3%180.902.1K
$45.50Sep 1810.9011.05$10.981.4%360.903.6K
$56.00Sep 183.453.50$3.481.4%8090.529.8K
$45.50Aug 1410.3510.50$10.431.4%--1.0086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.9510.10$10.021.5%280.7819.3K
$65.00Sep 119.759.90$9.821.5%--0.8114
$60.00Sep 185.956.05$6.001.7%3360.6411.6K
$67.00Sep 1811.7011.90$11.801.7%130.821.3K
$64.00Sep 48.708.85$8.771.7%20.817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.060.07$0.0714.3%6000.051.7K
$60.00Aug 70.090.10$0.1010.0%8.7K0.0811.1K
$59.00Aug 70.140.15$0.156.7%3.1K0.121.5K
$56.00Aug 50.160.18$0.1711.8%5.3K0.411.6K
$62.00Aug 140.210.25$0.2317.4%3100.11250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3630.051.7K
$45.00Aug 210.060.07$0.0714.3%1780.038.2K
$50.00Aug 120.070.08$0.0812.5%190.0573
$52.50Aug 70.080.09$0.0911.1%3040.071.1K
$52.00Aug 100.090.10$0.1010.0%900.07250

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 1010.8011.00$10.901.8%--1.0019
$46.00Aug 109.8010.00$9.902.0%--1.0011
$47.00Aug 108.809.00$8.902.2%--1.0025
$49.50Aug 106.306.50$6.403.1%351.0038
$45.00Aug 1210.8011.00$10.901.8%221.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 54.054.25$4.154.8%141.001
$60.50Aug 54.554.75$4.654.3%31.00--
$61.00Aug 55.055.25$5.153.9%11.00--
$61.50Aug 55.555.75$5.653.5%2651.00--
$62.00Aug 56.056.25$6.153.3%2751.00--

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 242.9K, top 12.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.020.03$0.0333.3%12.8K0.07466
$56.50Aug 50.040.05$0.0520.0%12.4K0.16692
$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 211.551.64$1.605.6%7.1K0.436.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.300.32$0.316.5%7.5K0.5958
$48.00Aug 210.130.18$0.1631.2%5.1K0.064.2K
$55.00Aug 50.020.03$0.0333.3%3.0K0.09114
$50.00Aug 210.290.30$0.303.3%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. 82 strikes (avg 287.0%, max 795.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18426.1%47.6%795.3%1132.1K
$45.50Aug 5Sep 18405.6%47.3%757.0%1163.6K
$46.50Aug 5Sep 18381.5%46.2%725.8%552.0K
$46.00Aug 5Sep 18339.8%46.7%626.8%912.1K
$48.00Aug 5Sep 18323.4%44.9%620.1%11011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18426.1%47.6%795.3%11511.6K
$45.50Aug 5Sep 18405.6%47.3%757.0%10971
$46.00Aug 5Sep 18339.8%46.7%626.8%61999
$48.00Aug 5Sep 18323.4%44.9%620.1%13625.4K
$48.50Aug 5Sep 18304.2%44.6%581.6%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 267 found (best R:R 13.29, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.14$1.86$0.1413.29$62.14
$58.00$59.00Aug 7$0.10$0.90$0.109.00$58.10
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
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$0.32$1.68$0.325.25$52.18

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 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.50$54.00Aug 7$0.40$0.40$0.104.00$53.90
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$63.00$60.50Aug 17$2.27$2.27$0.239.87$60.73
$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
$64.00$63.00Sep 4$0.89$0.89$0.118.09$63.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Aug 5Aug 7$0.05339.8%103.8%
$46.50Aug 5Aug 7$0.05381.5%103.6%
$47.00Aug 5Aug 7$0.05305.6%86.2%
$48.00Aug 5Aug 7$0.05323.4%87.8%
$48.50Aug 5Aug 7$0.05304.2%82.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 5Aug 7$0.07137.7%64.0%
$52.50Aug 5Aug 7$0.08123.2%56.3%
$53.00Aug 5Aug 7$0.10106.6%53.2%
$58.00Aug 7Aug 10$0.1454.9%43.2%
$53.50Aug 5Aug 7$0.1589.9%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.86% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.17$0.31$0.48$55.52$56.480.86%
$55.50Aug 5$0.45$0.09$0.54$54.96$56.040.97%
$56.50Aug 5$0.05$0.69$0.74$55.76$57.241.32%
$55.00Aug 5$0.86$0.03$0.89$54.11$55.891.59%
$57.00Aug 5$0.03$1.15$1.18$55.82$58.182.11%
$54.50Aug 5$1.37$0.01$1.38$53.12$55.882.47%
$57.50Aug 5$0.02$1.64$1.66$55.84$59.162.97%
$55.50Aug 7$1.06$0.69$1.75$53.75$57.253.13%
$56.00Aug 7$0.82$0.94$1.76$54.24$57.763.15%
$55.00Aug 7$1.36$0.48$1.84$53.16$56.843.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Aug 5$0.03$0.03$0.06$54.94$57.06
$56.50$55.00Aug 5$0.05$0.03$0.08$54.92$56.58
$57.00$55.50Aug 5$0.03$0.09$0.12$55.38$57.12
$56.50$55.50Aug 5$0.05$0.09$0.14$55.36$56.64
$56.00$55.00Aug 5$0.17$0.03$0.20$54.80$56.20
$56.00$55.50Aug 5$0.17$0.09$0.26$55.24$56.26
$58.00$53.50Aug 7$0.25$0.16$0.41$53.09$58.41
$58.00$54.00Aug 7$0.25$0.22$0.47$53.53$58.47
$57.50$53.50Aug 7$0.34$0.16$0.50$53.00$58.00
$57.50$54.00Aug 7$0.34$0.22$0.56$53.44$58.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.40$0.104.00$53.10$55.90
55/5658/58Aug 19$0.40$0.104.00$55.10$57.90
53/5454/55Aug 19$0.78$0.223.55$52.72$54.78
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
55/5658/58Aug 19$0.38$0.123.17$55.12$58.38
52/5354/55Aug 19$0.75$0.253.00$52.25$54.75
52/5355/56Aug 19$0.37$0.132.85$52.63$55.37
52/5356/56Aug 19$0.37$0.132.85$52.63$55.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Sep 4$0.07$0.9313.29
$45.00$45.50$46.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$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. 192 found (best net $-0.45, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.11$1.89
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.05$0.95
$65.00$66.001:2Aug 12-$0.05$0.95
$65.00$66.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.45$2.05
$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-$0.74$1.26
$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. 165 found (best yield 6.18%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.450.520.3%6.18%6.45%8099.8K
$56.50Sep 18$3.200.501.2%5.73%6.89%109806
$56.00Sep 11$3.050.520.3%5.46%5.73%48126
$57.00Sep 18$3.000.482.1%5.37%7.43%3731.9K
$56.50Sep 11$2.870.491.2%5.14%6.30%7939
$57.50Sep 18$2.830.463.0%5.07%8.02%2731.1K
$56.00Sep 4$2.800.520.3%5.01%5.28%372192
$57.00Sep 11$2.670.472.1%4.78%6.84%6448
$58.00Sep 18$2.650.443.9%4.74%8.59%7763.9K
$56.50Sep 4$2.560.491.2%4.58%5.75%7054

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 201,674
Total Puts 59,760
Put/Call Ratio 0.30
Net Difference 141,914

Prior's Put/Call Breakdown

Total Calls 112,154
Total Puts 30,684
Put/Call Ratio 0.27
Net Difference 81,470

Prior 7-Day Put/Call Summary

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

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