Tour v492
SLV
iShares Silver Trust
$55.93 +3.88%
(8/5 12:10) ◀
|
Wednesday, August 5, 2026 (12:15pm)
January 2026
|
▶ (8/5 12:20)
◀ 8/5 12:15 ▶

Option Volume

Detail
ℹ
Current (08/05 12:15pm) 266,624
Calls: 205,128 (77%)
Puts: 61,496 (23%)
Prior (08/04) 145,112
Calls: 113,886 (78%)
Puts: 31,226 (22%)
Current vs Prior +83.74%
Calls: +80.12% (Calls)
Puts: +96.94% (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 +30.40%
Calls: +57.80%
Puts: -17.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:15pm) $41.18M
Calls: $33.18M (81%)
Puts: $8.01M (19%)
Prior (08/04) $22.30M
Calls: $19.64M (88%)
Puts: $2.66M (12%)
Current vs Prior +84.71%
Calls: +68.96%
Puts: +200.95%
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 +28.46%
Calls: +55.52%
Puts: -25.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:15pm) 0.30
Prior (08/04) 0.27
Current vs Prior +9.34%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:15pm) 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 1.27% | 3.54%3.54% | 6.06%6.47% | 12.69%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -42.57% | -1.75%-1.75% | +2.30%+1.01% | +1.25%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -53.21% | -9.07%+7.98% | +4.94%-20.96% | -1.75%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -42.57% | -1.75%-1.75% | +2.30%+1.01% | +1.25%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.95% | 3.98%
Calls: 23.40% | 4.59%
Puts: 12.50% | 3.37%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +115.75% | -45.18%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +57.99% | -60.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($33.18M) vs puts ($8.01M). 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 0.30 - heavy call buying (205,128 calls vs 61,496 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
12:15BULLISHBULLISHBULLISH
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 544 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.780.79$0.791.3%7.0K0.2588.6K
$45.00Aug 2110.9511.10$11.021.4%271.003.2K
$45.50Sep 1810.9511.10$11.021.4%360.903.6K
$45.00Aug 1010.8511.00$10.931.4%--1.0019
$45.50Aug 1410.4010.55$10.481.4%--1.0086
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Sep 1811.2511.40$11.331.3%--0.81865
$66.00Sep 1810.8010.95$10.881.4%300.811.6K
$66.00Sep 410.4510.60$10.521.4%40.851
$65.50Sep 1810.3510.50$10.431.4%60.79796
$65.00Sep 189.9010.05$9.981.5%300.7819.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6020.051.7K
$60.00Aug 70.080.09$0.0911.1%9.7K0.0711.1K
$59.00Aug 70.130.15$0.1414.3%3.2K0.121.5K
$56.00Aug 50.160.17$0.175.9%5.6K0.431.6K
$62.00Aug 140.210.25$0.2317.4%3140.11250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3640.051.7K
$45.00Aug 210.060.07$0.0714.3%1780.038.2K
$50.00Aug 120.070.08$0.0812.5%190.0573
$53.00Aug 70.090.10$0.1010.0%7150.091.9K
$52.00Aug 100.090.10$0.1010.0%940.07250

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 510.8011.00$10.901.8%951.0017
$45.50Aug 510.3010.50$10.401.9%801.0018
$46.00Aug 59.8010.00$9.902.0%541.0036
$46.50Aug 59.309.50$9.402.1%191.0034
$47.00Aug 58.809.00$8.902.2%691.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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--
$62.00Aug 56.006.20$6.103.3%2751.00--

Most actively traded options today. High liquidity = easy entry/exit. 720 active (total vol 247.3K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.010.02$0.0250.0%12.9K0.05466
$56.50Aug 50.040.05$0.0520.0%12.5K0.13692
$60.00Aug 70.080.09$0.0911.1%9.7K0.0711.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.012.1K
$57.00Aug 211.571.65$1.615.0%7.2K0.446.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.220.25$0.2412.5%7.9K0.5658
$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. 79 strikes (avg 299.9%, max 777.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18415.9%47.4%777.7%1163.6K
$45.00Aug 5Sep 18414.4%47.8%766.8%1132.1K
$46.50Aug 5Sep 18376.7%46.4%711.4%552.0K
$46.00Aug 5Sep 18348.5%47.0%642.0%912.1K
$48.00Aug 5Sep 18319.4%45.2%607.2%11011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18415.9%47.4%777.7%10971
$45.00Aug 5Sep 18414.4%47.8%766.8%11511.6K
$46.00Aug 5Sep 18348.5%47.0%642.0%61999
$67.00Aug 5Sep 18374.2%51.2%631.2%541.3K
$48.00Aug 5Sep 18319.4%45.2%607.2%13625.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 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$0.11$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. 348 found (best R:R 12.16, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.00$52.50Aug 17$0.40$0.40$0.104.00$52.40
$49.00$49.50Aug 28$0.40$0.40$0.104.00$49.40
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.50Aug 17$2.31$2.31$0.1912.16$60.69
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$66.00$64.00Sep 4$1.79$1.79$0.218.52$64.21
$65.00$64.00Aug 21$0.89$0.89$0.118.09$64.11

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
$52.00Aug 5Aug 7$0.05143.8%58.7%
$62.50Aug 5Aug 10$0.05247.5%54.3%
$60.00Aug 5Aug 7$0.08138.7%61.7%
$52.50Aug 5Aug 7$0.10127.0%55.4%
$61.50Aug 10Aug 12$0.1051.9%52.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 5Aug 7$0.05193.4%66.4%
$67.00Aug 5Aug 14$0.05374.2%61.7%
$52.50Aug 5Aug 7$0.06127.6%55.2%
$60.00Aug 5Aug 7$0.08138.7%61.7%
$53.00Aug 5Aug 7$0.09110.7%52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.73% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.17$0.24$0.41$55.59$56.410.73%
$55.50Aug 5$0.47$0.06$0.53$54.97$56.030.95%
$56.50Aug 5$0.05$0.63$0.68$55.82$57.181.22%
$55.00Aug 5$0.91$0.02$0.93$54.07$55.931.66%
$57.00Aug 5$0.02$1.10$1.12$55.88$58.122.00%
$54.50Aug 5$1.41$0.01$1.42$53.08$55.922.54%
$57.50Aug 5$0.01$1.60$1.61$55.89$59.112.88%
$56.00Aug 7$0.83$0.89$1.72$54.28$57.723.08%
$55.50Aug 7$1.09$0.64$1.73$53.77$57.233.09%
$56.50Aug 7$0.62$1.20$1.82$54.68$58.323.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.07% of stock, avg 5.28%)

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$0.06$0.08$55.42$57.08
$56.50$55.50Aug 5$0.05$0.06$0.11$55.39$56.61
$56.00$55.00Aug 5$0.17$0.02$0.19$54.81$56.19
$56.00$55.50Aug 5$0.17$0.06$0.23$55.27$56.23
$58.00$53.50Aug 7$0.25$0.14$0.39$53.11$58.39
$58.00$54.00Aug 7$0.25$0.20$0.45$53.55$58.45
$57.50$53.50Aug 7$0.34$0.14$0.48$53.02$57.98
$57.50$54.00Aug 7$0.34$0.20$0.54$53.46$58.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 3.55, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
54/5456/56Aug 17$0.38$0.123.17$53.62$55.88
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
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
53/5454/55Aug 19$0.75$0.253.00$52.75$54.75
53/5456/56Aug 17$0.37$0.132.85$53.13$56.37
54/5456/56Aug 17$0.37$0.132.85$53.63$56.37
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. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$54.50$55.00$55.50Aug 7$0.05$0.459.00
$55.50$56.00$56.50Aug 7$0.05$0.459.00
$56.00$56.50$57.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$58.00$59.00$60.00Sep 11$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$62.00$63.00$64.00Aug 21$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. 190 found (best net $-0.30, 184 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
$65.00$66.001:2Aug 12-$0.05$0.95
$65.00$66.001:2Aug 14-$0.06$0.94
$64.00$65.001:2Aug 12-$0.07$0.93
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. 164 found (best yield 6.17%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.450.520.1%6.17%6.29%8139.8K
$56.50Sep 18$3.250.511.0%5.81%6.83%110806
$56.00Sep 11$3.100.520.1%5.54%5.67%52126
$57.00Sep 18$3.050.481.9%5.45%7.37%3931.9K
$56.50Sep 11$2.900.501.0%5.19%6.20%8239
$57.50Sep 18$2.840.462.8%5.08%7.88%3091.1K
$56.00Sep 4$2.820.520.1%5.04%5.17%378192
$57.00Sep 11$2.690.471.9%4.81%6.72%6548
$58.00Sep 18$2.660.443.7%4.76%8.46%8073.9K
$56.50Sep 4$2.600.491.0%4.65%5.67%7554

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 205,128
Total Puts 61,496
Put/Call Ratio 0.30
Net Difference 143,632

Prior's Put/Call Breakdown

Total Calls 113,886
Total Puts 31,226
Put/Call Ratio 0.27
Net Difference 82,660

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