Tour v492
SLV
iShares Silver Trust
$56.08 +4.16%
(8/5 12:20) ◀
|
Wednesday, August 5, 2026 (12:25pm)
January 2026
|
▶ (8/5 12:30)
◀ 8/5 12:25 ▶

Option Volume

Detail
ℹ
Current (08/05 12:25pm) 271,707
Calls: 208,687 (77%)
Puts: 63,020 (23%)
Prior (08/04) 147,952
Calls: 115,786 (78%)
Puts: 32,166 (22%)
Current vs Prior +83.65%
Calls: +80.24% (Calls)
Puts: +95.92% (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 +32.89%
Calls: +60.53%
Puts: -15.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:25pm) $42.73M
Calls: $34.77M (81%)
Puts: $7.97M (19%)
Prior (08/04) $23.34M
Calls: $20.51M (88%)
Puts: $2.84M (12%)
Current vs Prior +83.06%
Calls: +69.53%
Puts: +180.86%
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 +33.30%
Calls: +62.99%
Puts: -25.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:25pm) 0.30
Prior (08/04) 0.28
Current vs Prior +8.70%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:25pm) 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 1.28% | 3.60%3.60% | 6.08%6.49% | 12.80%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -41.91% | -0.04%-0.04% | +2.63%+1.29% | +2.12%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -52.68% | -7.48%+9.87% | +5.27%-20.74% | -0.91%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -41.91% | -0.04%-0.04% | +2.63%+1.29% | +2.12%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.70% | 7.80%
Calls: 8.33% | 6.59%
Puts: 27.08% | 9.01%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +112.74% | +7.44%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +55.79% | -21.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($34.77M) vs puts ($7.97M). Elevated premium activity with dollar volume up 83% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (208,687 calls vs 63,020 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
12:25BULLISHBULLISHBULLISH
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 537 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Sep 1810.2010.35$10.271.5%360.882.0K
$46.00Aug 1410.0510.20$10.131.5%--1.0058
$46.50Aug 79.509.65$9.571.6%--1.0048
$47.50Sep 189.309.45$9.381.6%730.861.6K
$48.00Sep 188.909.05$8.981.7%770.8511.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.2511.40$11.331.3%--0.87102
$65.50Sep 1810.2010.35$10.271.5%60.79796
$65.00Sep 119.609.75$9.681.5%--0.8114
$67.00Sep 1811.5511.75$11.651.7%130.821.3K
$64.00Sep 48.558.70$8.631.7%20.817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%12.8K0.20692
$61.00Aug 70.050.06$0.0616.7%6080.051.7K
$60.00Aug 70.080.09$0.0911.1%9.7K0.0711.1K
$59.00Aug 70.140.15$0.156.7%3.2K0.121.5K
$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
$51.00Aug 120.110.13$0.1216.7%160.0739

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 510.9511.15$11.051.8%1001.0017
$45.50Aug 510.4510.65$10.551.9%801.0018
$46.00Aug 59.9510.15$10.052.0%541.0036
$46.50Aug 59.459.65$9.552.1%191.0034
$47.00Aug 58.959.15$9.052.2%691.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.859.05$8.952.2%560.99--
$60.00Aug 53.854.05$3.955.1%210.991
$65.00Aug 78.859.05$8.952.2%10.993
$66.00Aug 79.8510.05$9.952.0%20.9910
$66.00Aug 59.8510.05$9.952.0%470.99--

Most actively traded options today. High liquidity = easy entry/exit. 723 active (total vol 251.6K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.010.02$0.0250.0%12.9K0.06466
$56.50Aug 50.050.06$0.0616.7%12.8K0.20692
$60.00Aug 70.080.09$0.0911.1%9.7K0.0711.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
$57.00Aug 211.631.70$1.674.2%7.2K0.456.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.140.19$0.1729.4%8.0K0.4558
$48.00Aug 210.130.18$0.1631.2%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.1K0.05114
$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. 78 strikes (avg 314.2%, max 832.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18444.4%47.7%832.5%1163.6K
$45.00Aug 5Sep 18448.1%48.2%829.0%1182.1K
$46.50Aug 5Sep 18388.2%46.7%730.4%552.0K
$46.00Aug 5Sep 18359.0%47.3%659.5%912.1K
$48.00Aug 5Sep 18329.7%45.5%624.2%11011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18444.4%47.7%832.5%10971
$45.00Aug 5Sep 18448.1%48.2%829.0%12111.6K
$46.00Aug 5Sep 18359.0%47.3%659.5%61999
$48.00Aug 5Sep 18329.7%45.5%624.2%13725.4K
$67.00Aug 5Sep 18364.0%50.8%617.1%561.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 12.33, avg 2.00)

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$0.12$0.88$0.127.33$58.12
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Sep 11$0.16$1.84$0.1611.50$46.84
$48.00$47.00Sep 11$0.12$0.88$0.127.33$47.88
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86
$52.50$50.50Aug 19$0.29$1.71$0.295.90$52.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 10.36, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 11$0.90$0.90$0.109.00$45.90
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.50Aug 17$2.28$2.28$0.2210.36$60.72
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$66.00$64.00Sep 4$1.77$1.77$0.237.70$64.23
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05237.2%53.2%
$53.00Aug 5Aug 7$0.08117.1%54.3%
$60.00Aug 5Aug 7$0.08137.3%60.3%
$52.50Aug 5Aug 7$0.10134.2%57.8%
$61.50Aug 10Aug 12$0.1050.8%51.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05364.0%61.1%
$52.50Aug 5Aug 7$0.06134.2%57.8%
$60.00Aug 5Aug 7$0.08137.3%60.3%
$53.00Aug 5Aug 7$0.09117.1%54.3%
$53.50Aug 5Aug 7$0.1399.8%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.73% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.24$0.17$0.41$55.59$56.410.73%
$56.50Aug 5$0.06$0.48$0.54$55.96$57.040.96%
$55.50Aug 5$0.60$0.04$0.64$54.86$56.141.14%
$57.00Aug 5$0.02$0.96$0.98$56.02$57.981.75%
$55.00Aug 5$1.07$0.02$1.09$53.91$56.091.94%
$57.50Aug 5$0.01$1.45$1.46$56.04$58.962.60%
$54.50Aug 5$1.57$0.01$1.58$52.92$56.082.82%
$56.00Aug 7$0.91$0.84$1.75$54.25$57.753.12%
$55.50Aug 7$1.18$0.61$1.79$53.71$57.293.19%
$56.50Aug 7$0.68$1.11$1.79$54.71$58.293.19%

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
$57.00$55.50Aug 5$0.02$0.04$0.06$55.44$57.06
$56.50$55.00Aug 5$0.06$0.02$0.08$54.92$56.58
$56.50$55.50Aug 5$0.06$0.04$0.10$55.40$56.60
$57.00$56.00Aug 5$0.02$0.17$0.19$55.81$57.19
$56.50$56.00Aug 5$0.06$0.17$0.23$55.77$56.73
$59.00$54.00Aug 7$0.15$0.19$0.34$53.66$59.34
$59.00$54.50Aug 7$0.15$0.30$0.45$54.05$59.45
$58.00$54.00Aug 7$0.27$0.19$0.46$53.54$58.46
$57.50$54.00Aug 7$0.37$0.19$0.56$53.44$58.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.40$0.104.00$52.60$54.90
53/5456/56Aug 19$0.40$0.104.00$53.10$55.90
56/5658/58Aug 19$0.40$0.104.00$55.60$58.40
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
54/5456/56Aug 17$0.38$0.123.17$53.62$56.38
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
53/5454/55Aug 19$0.76$0.243.17$52.74$54.76
53/5456/56Aug 19$0.38$0.123.17$53.12$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 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$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. 188 found (best net $-0.21, 182 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-$0.21$2.29
$59.00$56.501:2Aug 19-$0.40$2.10
$47.00$45.001:2Sep 11-$0.12$1.88
$50.00$48.501:2Aug 19-$0.05$1.45
$60.00$58.001:2Aug 10-$0.58$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.88%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.8%5.88%6.63%113806
$57.00Sep 18$3.100.491.6%5.53%7.17%3931.9K
$56.50Sep 11$2.970.500.8%5.30%6.04%8639
$57.50Sep 18$2.900.472.5%5.17%7.70%3091.1K
$57.00Sep 11$2.770.481.6%4.94%6.58%7548
$58.00Sep 18$2.720.453.4%4.85%8.27%8133.9K
$56.50Sep 4$2.670.500.8%4.76%5.51%8954
$57.50Sep 11$2.560.462.5%4.56%7.10%9747
$58.50Sep 18$2.540.434.3%4.53%8.84%8911.4K
$57.00Sep 4$2.460.471.6%4.39%6.03%136273

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 208,687
Total Puts 63,020
Put/Call Ratio 0.30
Net Difference 145,667

Prior's Put/Call Breakdown

Total Calls 115,786
Total Puts 32,166
Put/Call Ratio 0.28
Net Difference 83,620

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