Tour v492
SLV
iShares Silver Trust
$55.93 +3.87%
(8/5 12:05) ◀
|
Wednesday, August 5, 2026 (12:10pm)
January 2026
|
▶ (8/5 12:15)
◀ 8/5 12:10 ▶

Option Volume

Detail
ℹ
Current (08/05 12:10pm) 264,504
Calls: 204,261 (77%)
Puts: 60,243 (23%)
Prior (08/04) 144,046
Calls: 113,010 (78%)
Puts: 31,036 (22%)
Current vs Prior +83.62%
Calls: +80.75% (Calls)
Puts: +94.11% (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 +29.36%
Calls: +57.13%
Puts: -19.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:10pm) $41.08M
Calls: $33.16M (81%)
Puts: $7.92M (19%)
Prior (08/04) $22.23M
Calls: $19.61M (88%)
Puts: $2.62M (12%)
Current vs Prior +84.83%
Calls: +69.12%
Puts: +202.40%
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 +28.14%
Calls: +55.44%
Puts: -26.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:10pm) 0.29
Prior (08/04) 0.27
Current vs Prior +7.39%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:10pm) 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 1.34% | 3.56%3.56% | 6.06%6.49% | 12.78%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -39.33% | -1.26%-1.26% | +2.30%+1.29% | +1.97%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -50.58% | -8.61%+8.53% | +4.94%-20.74% | -1.06%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -39.33% | -1.26%-1.26% | +2.30%+1.29% | +1.97%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.00% | 3.96%
Calls: 20.00% | 4.55%
Puts: 12.00% | 3.37%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +92.31% | -45.45%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +40.83% | -60.33%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($33.16M) vs puts ($7.92M). Elevated premium activity with dollar volume up 85% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (204,261 calls vs 60,243 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
12:10BULLISHBULLISHBULLISH
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 539 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 1811.4011.55$11.481.3%180.922.1K
$45.50Sep 1810.9511.10$11.021.4%360.913.6K
$45.00Aug 510.8511.00$10.931.4%950.9917
$46.00Sep 1810.5010.65$10.581.4%370.902.1K
$45.50Aug 510.3510.50$10.431.4%800.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 511.0011.15$11.081.4%411.00--
$66.00Sep 1810.8010.95$10.881.4%300.801.6K
$66.00Sep 410.4510.60$10.521.4%40.851
$65.50Sep 1810.3510.50$10.431.4%60.79796
$66.00Aug 510.0010.15$10.071.5%441.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 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%9.7K0.0811.1K
$59.00Aug 70.140.16$0.1513.3%3.2K0.121.5K
$56.00Aug 50.170.20$0.1915.8%5.6K0.461.6K
$62.00Aug 140.210.25$0.2317.4%3100.11250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3630.051.7K
$55.50Aug 50.060.07$0.0714.3%2.4K0.2111
$45.00Aug 210.060.07$0.0714.3%1780.038.2K
$50.00Aug 120.070.08$0.0812.5%190.0573
$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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.8511.05$10.951.8%31.0076
$45.50Aug 710.3510.55$10.451.9%--1.0077
$46.00Aug 79.8510.05$9.952.0%101.0048
$46.50Aug 79.359.55$9.452.1%--1.0048
$47.00Aug 78.859.05$8.952.2%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.501.66$1.5810.1%21.001
$60.00Aug 54.004.20$4.104.9%141.001
$60.50Aug 54.504.70$4.604.3%31.00--
$61.00Aug 55.005.20$5.103.9%11.00--
$61.50Aug 55.505.70$5.603.6%2651.00--

Most actively traded options today. High liquidity = easy entry/exit. 719 active (total vol 245.8K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.010.02$0.0250.0%12.9K0.06466
$56.50Aug 50.040.05$0.0520.0%12.4K0.18692
$60.00Aug 70.090.10$0.1010.0%9.7K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.012.1K
$57.00Aug 211.591.66$1.634.3%7.2K0.446.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.230.26$0.2512.0%7.6K0.5458
$48.00Aug 210.130.18$0.1631.2%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.1K0.06114
$50.00Aug 210.280.33$0.3116.1%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 286.4%, max 801.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18432.3%48.0%801.4%1132.1K
$46.50Aug 5Sep 18387.2%46.6%731.3%552.0K
$45.50Aug 5Sep 18391.5%47.5%723.8%1163.6K
$46.00Aug 5Sep 18344.8%47.1%631.7%912.1K
$48.00Aug 5Sep 18328.6%45.3%625.2%11011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18432.3%48.0%801.4%11511.6K
$45.50Aug 5Sep 18391.5%47.5%723.8%10971
$46.00Aug 5Sep 18344.8%47.1%631.7%61999
$48.00Aug 5Sep 18328.6%45.3%625.2%13625.4K
$67.00Aug 5Sep 18369.4%51.0%624.3%541.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 13.29, avg 2.03)

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$0.11$0.89$0.118.09$58.11
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$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
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$0.13$0.87$0.136.69$51.87
$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. 350 found (best R:R 22.08, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.87$2.87$0.1322.08$62.13
$63.00$60.50Aug 17$2.28$2.28$0.2210.36$60.72
$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
$66.00$64.00Sep 4$1.79$1.79$0.218.52$64.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 5Aug 7$0.05190.4%68.6%
$62.50Aug 5Aug 10$0.05243.7%54.2%
$51.50Aug 5Aug 7$0.07159.8%62.3%
$52.00Aug 5Aug 7$0.07143.2%58.7%
$52.50Aug 5Aug 7$0.07126.6%57.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 5Aug 7$0.05136.4%63.3%
$52.50Aug 5Aug 7$0.07126.6%57.1%
$53.00Aug 5Aug 7$0.10110.0%53.4%
$53.50Aug 5Aug 7$0.1393.2%51.2%
$58.00Aug 7Aug 10$0.1554.4%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.79% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.19$0.25$0.44$55.56$56.440.79%
$55.50Aug 5$0.50$0.07$0.57$54.93$56.071.02%
$56.50Aug 5$0.05$0.63$0.68$55.82$57.181.22%
$55.00Aug 5$0.95$0.02$0.97$54.03$55.971.73%
$57.00Aug 5$0.02$1.09$1.11$55.89$58.111.98%
$54.50Aug 5$1.43$0.01$1.44$53.06$55.942.57%
$57.50Aug 5$0.01$1.58$1.59$55.91$59.092.84%
$56.00Aug 7$0.84$0.89$1.73$54.27$57.733.09%
$55.50Aug 7$1.10$0.66$1.76$53.74$57.263.15%
$56.50Aug 7$0.63$1.20$1.83$54.67$58.333.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.07% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Aug 5$0.02$0.02$0.04$54.96$57.04
$56.50$55.00Aug 5$0.05$0.02$0.07$54.93$56.57
$57.00$55.50Aug 5$0.02$0.07$0.09$55.41$57.09
$56.50$55.50Aug 5$0.05$0.07$0.12$55.38$56.62
$56.00$55.00Aug 5$0.19$0.02$0.21$54.79$56.21
$56.00$55.50Aug 5$0.19$0.07$0.26$55.24$56.26
$58.00$53.50Aug 7$0.26$0.14$0.40$53.10$58.40
$58.00$54.00Aug 7$0.26$0.21$0.47$53.53$58.47
$57.50$53.50Aug 7$0.36$0.14$0.50$53.00$58.00
$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. 67 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.40$0.104.00$53.10$55.40
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
53/5456/56Aug 17$0.39$0.113.55$53.11$55.89
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
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
53/5454/55Aug 19$0.75$0.253.00$52.75$54.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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$0.09$0.9110.11
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$55.50$56.00$56.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$62.00$63.00$64.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$58.00$60.00$62.00Aug 10$0.18$1.8210.11

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 $-0.30, 186 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
$60.00$57.501:2Aug 12-$0.30$2.20
$59.00$56.501:2Aug 19-$0.46$2.04
$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-$0.72$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 6.17%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.450.530.1%6.17%6.29%8139.8K
$56.50Sep 18$3.250.511.0%5.81%6.83%110806
$56.00Sep 11$3.150.520.1%5.63%5.76%50126
$57.00Sep 18$3.050.491.9%5.45%7.37%3861.9K
$56.50Sep 11$2.910.501.0%5.20%6.22%8139
$57.50Sep 18$2.860.462.8%5.11%7.92%2951.1K
$56.00Sep 4$2.830.520.1%5.06%5.19%374192
$57.00Sep 11$2.700.481.9%4.83%6.74%6448
$58.00Sep 18$2.670.443.7%4.77%8.47%7873.9K
$56.50Sep 4$2.610.491.0%4.67%5.69%7154

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 204,261
Total Puts 60,243
Put/Call Ratio 0.29
Net Difference 144,018

Prior's Put/Call Breakdown

Total Calls 113,010
Total Puts 31,036
Put/Call Ratio 0.27
Net Difference 81,974

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