Tour v492
SLV
iShares Silver Trust
$55.89 +3.81%
(8/5 12:15) ◀
|
Wednesday, August 5, 2026 (12:20pm)
January 2026
|
▶ (8/5 12:25)
◀ 8/5 12:20 ▶

Option Volume

Detail
ℹ
Current (08/05 12:20pm) 269,209
Calls: 206,883 (77%)
Puts: 62,326 (23%)
Prior (08/04) 146,244
Calls: 114,662 (78%)
Puts: 31,582 (22%)
Current vs Prior +84.08%
Calls: +80.43% (Calls)
Puts: +97.35% (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 +31.66%
Calls: +59.15%
Puts: -16.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:20pm) $41.35M
Calls: $33.23M (80%)
Puts: $8.11M (20%)
Prior (08/04) $22.32M
Calls: $19.62M (88%)
Puts: $2.70M (12%)
Current vs Prior +85.23%
Calls: +69.38%
Puts: +200.32%
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 +28.97%
Calls: +55.80%
Puts: -24.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:20pm) 0.30
Prior (08/04) 0.28
Current vs Prior +9.38%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:20pm) 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 1.25% | 3.54%3.54% | 6.07%6.44% | 12.74%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -43.33% | -1.68%-1.68% | +2.37%+0.52% | +1.61%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -53.84% | -9.00%+8.06% | +5.01%-21.34% | -1.41%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -43.33% | -1.68%-1.68% | +2.37%+0.52% | +1.61%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.34% | 7.12%
Calls: 26.67% | 6.54%
Puts: 16.00% | 7.69%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +156.49% | -1.93%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +87.83% | -28.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($33.23M) vs puts ($8.11M). 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 (206,883 calls vs 62,326 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
12:20BULLISHBULLISHBULLISH
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 528 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 49.259.40$9.321.6%180.9110
$47.50Sep 189.159.30$9.231.6%730.871.6K
$47.50Sep 118.959.10$9.021.7%800.8844
$47.50Sep 48.808.95$8.881.7%360.907
$45.00Sep 1811.3511.55$11.451.7%180.922.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 119.759.85$9.801.0%--0.8014
$67.00Sep 411.4011.55$11.481.3%--0.86102
$66.50Sep 1811.2511.40$11.331.3%--0.81865
$66.00Sep 1810.8010.95$10.881.4%300.801.6K
$65.50Sep 1810.3510.50$10.431.4%60.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.070.08$0.0812.5%9.7K0.0711.1K
$59.00Aug 70.120.13$0.137.7%3.2K0.111.5K
$62.00Aug 140.210.24$0.2213.6%3140.11250
$58.00Aug 70.230.24$0.244.2%2.7K0.19595
$65.00Aug 210.240.27$0.2611.5%2.6K0.0931.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3640.051.7K
$55.50Aug 50.060.07$0.0714.3%2.5K0.2311
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 357 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.8011.00$10.901.8%31.0076
$45.50Aug 710.3010.50$10.401.9%--1.0077
$46.00Aug 79.8010.00$9.902.0%101.0048
$46.00Aug 59.8010.00$9.902.0%541.0036
$47.00Aug 58.809.00$8.902.2%691.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.531.68$1.619.3%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. 721 active (total vol 249.3K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.010.02$0.0250.0%12.9K0.05466
$56.50Aug 50.030.04$0.0425.0%12.7K0.13692
$60.00Aug 70.070.08$0.0812.5%9.7K0.0711.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.012.1K
$57.00Aug 211.541.65$1.606.9%7.2K0.446.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.230.27$0.2516.0%7.9K0.6058
$48.00Aug 210.130.18$0.1631.2%5.1K0.064.2K
$55.00Aug 50.010.03$0.02100.0%3.1K0.07114
$50.00Aug 210.270.31$0.2913.8%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. 80 strikes (avg 300.5%, max 819.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18439.0%47.8%819.4%1182.1K
$45.50Aug 5Sep 18417.8%47.3%783.0%1163.6K
$46.50Aug 5Sep 18393.0%46.4%747.9%552.0K
$46.00Aug 5Sep 18350.0%46.8%648.7%912.1K
$48.50Aug 5Sep 18313.4%44.8%599.6%137327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18439.0%47.8%819.4%12111.6K
$45.50Aug 5Sep 18417.8%47.3%783.0%10971
$46.00Aug 5Sep 18350.0%46.8%648.7%61999
$67.00Aug 5Sep 18379.5%51.4%638.7%551.3K
$66.00Aug 5Sep 18352.5%50.4%599.8%751.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 12.33, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.15$1.85$0.1512.33$62.15
$64.00$65.00Aug 28$0.10$0.90$0.109.00$64.10
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
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$0.13$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$0.31$1.69$0.315.45$52.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$50.50$51.00Aug 21$0.40$0.40$0.104.00$50.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$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
$60.00$58.00Aug 10$1.78$1.78$0.228.09$58.22
$66.00$64.00Sep 4$1.78$1.78$0.228.09$64.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05252.4%54.6%
$52.00Aug 5Aug 7$0.07144.1%58.2%
$60.00Aug 5Aug 7$0.07141.4%60.6%
$52.50Aug 5Aug 7$0.10127.1%56.6%
$61.50Aug 10Aug 12$0.1052.1%52.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 5Aug 7$0.05196.7%65.7%
$62.00Aug 5Aug 7$0.05226.6%70.9%
$67.00Aug 5Aug 14$0.05379.5%61.9%
$52.50Aug 5Aug 7$0.07127.1%56.6%
$60.00Aug 5Aug 7$0.08141.4%60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 344 found (cheapest 0.72% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.15$0.25$0.40$55.60$56.400.72%
$55.50Aug 5$0.45$0.07$0.52$54.98$56.020.93%
$56.50Aug 5$0.04$0.63$0.67$55.83$57.171.20%
$55.00Aug 5$0.91$0.02$0.93$54.07$55.931.66%
$57.00Aug 5$0.02$1.12$1.14$55.86$58.142.04%
$54.50Aug 5$1.39$0.01$1.40$53.10$55.902.50%
$57.50Aug 5$0.01$1.61$1.62$55.88$59.122.90%
$55.50Aug 7$1.07$0.65$1.72$53.78$57.223.08%
$56.00Aug 7$0.81$0.91$1.72$54.28$57.723.08%
$56.50Aug 7$0.60$1.19$1.79$54.71$58.293.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.07% of stock, avg 5.26%)

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$0.04$0.02$0.06$54.94$56.56
$57.00$55.50Aug 5$0.02$0.07$0.09$55.41$57.09
$56.50$55.50Aug 5$0.04$0.07$0.11$55.39$56.61
$56.00$55.00Aug 5$0.15$0.02$0.17$54.83$56.17
$56.00$55.50Aug 5$0.15$0.07$0.22$55.28$56.22
$58.00$53.50Aug 7$0.24$0.14$0.38$53.12$58.38
$58.00$54.00Aug 7$0.24$0.21$0.45$53.55$58.45
$57.50$53.50Aug 7$0.32$0.14$0.46$53.04$57.96
$57.50$54.00Aug 7$0.32$0.21$0.53$53.47$58.03

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
55/5658/58Aug 19$0.40$0.104.00$55.10$57.90
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
53/5456/56Aug 19$0.38$0.123.17$53.12$55.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$54.00$54.50$55.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$58.00$60.00$62.00Aug 10$0.12$1.8815.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67

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 $-0.34, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.10$1.90
$64.00$65.001:2Aug 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
$63.00$64.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 12-$0.34$2.16
$59.00$56.501:2Aug 19-$0.48$2.02
$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-$0.69$1.31

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 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Sep 18$3.450.520.2%6.17%6.37%8139.8K
$56.50Sep 18$3.200.501.1%5.73%6.82%113806
$56.00Sep 11$3.100.520.2%5.55%5.74%55126
$57.00Sep 18$3.000.482.0%5.37%7.35%3931.9K
$56.50Sep 11$2.870.501.1%5.14%6.23%8539
$56.00Sep 4$2.810.520.2%5.03%5.22%411192
$57.50Sep 18$2.800.462.9%5.01%7.89%3091.1K
$57.00Sep 11$2.680.472.0%4.80%6.78%7548
$58.00Sep 18$2.630.443.8%4.71%8.48%8133.9K
$56.50Sep 4$2.570.491.1%4.60%5.69%8554

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 206,883
Total Puts 62,326
Put/Call Ratio 0.30
Net Difference 144,557

Prior's Put/Call Breakdown

Total Calls 114,662
Total Puts 31,582
Put/Call Ratio 0.28
Net Difference 83,080

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