Tour v492
SLV
iShares Silver Trust
$56.16 +4.30%
(8/5 12:30) ◀
|
Wednesday, August 5, 2026 (12:35pm)
January 2026
|
▶ (8/5 12:40)
◀ 8/5 12:35 ▶

Option Volume

Detail
ℹ
Current (08/05 12:35pm) 276,986
Calls: 212,836 (77%)
Puts: 64,150 (23%)
Prior (08/04) 151,231
Calls: 118,321 (78%)
Puts: 32,910 (22%)
Current vs Prior +83.15%
Calls: +79.88% (Calls)
Puts: +94.93% (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 +35.47%
Calls: +63.73%
Puts: -13.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:35pm) $44.13M
Calls: $36.08M (82%)
Puts: $8.05M (18%)
Prior (08/04) $23.95M
Calls: $21.05M (88%)
Puts: $2.91M (12%)
Current vs Prior +84.24%
Calls: +71.45%
Puts: +176.76%
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 +37.67%
Calls: +69.15%
Puts: -24.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:35pm) 0.30
Prior (08/04) 0.28
Current vs Prior +8.36%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:35pm) 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% | 3.61%3.61% | 6.07%6.52% | 12.82%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -43.61% | +0.32%+0.32% | +2.48%+1.70% | +2.26%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -54.06% | -7.15%+10.25% | +5.12%-20.42% | -0.78%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -43.61% | +0.32%+0.32% | +2.48%+1.70% | +2.26%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.50% | 5.98%
Calls: 10.00% | 7.29%
Puts: 25.00% | 4.67%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +110.34% | -17.63%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +54.03% | -40.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($36.08M) vs puts ($8.05M). Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 83% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (212,836 calls vs 64,150 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
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
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 543 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.1511.30$11.231.3%360.903.6K
$46.00Sep 1810.7010.85$10.771.4%370.892.1K
$46.50Sep 1810.2510.40$10.331.5%360.882.0K
$47.00Sep 189.809.95$9.881.5%560.882.9K
$47.00Sep 119.659.80$9.731.5%580.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1511.30$11.231.3%--0.87102
$65.50Sep 1810.1510.30$10.231.5%60.79796
$65.00Sep 189.709.85$9.771.5%300.7819.3K
$65.00Sep 119.509.65$9.571.6%--0.8014
$64.00Sep 188.859.00$8.931.7%790.75845

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6090.051.7K
$56.50Aug 50.060.07$0.0714.3%12.9K0.24692
$60.00Aug 70.090.10$0.1010.0%9.8K0.0811.1K
$59.00Aug 70.160.17$0.175.9%3.2K0.141.5K
$61.50Aug 120.190.23$0.2119.0%80.114
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
$53.00Aug 70.090.10$0.1010.0%7170.081.9K
$51.00Aug 120.110.13$0.1216.7%160.0739
$50.00Aug 140.110.13$0.1216.7%1160.064.4K

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 511.0511.25$11.151.8%1001.0017
$45.50Aug 510.5510.75$10.651.9%801.0018
$46.00Aug 510.0510.25$10.152.0%541.0036
$46.50Aug 59.559.75$9.652.1%191.0034
$47.00Aug 59.059.25$9.152.2%691.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.758.95$8.852.3%640.99--
$65.00Aug 78.758.95$8.852.3%10.993
$66.00Aug 79.759.95$9.852.0%20.9910
$60.00Aug 53.753.95$3.855.2%290.991
$59.50Aug 53.253.45$3.356.0%150.99--

Most actively traded options today. High liquidity = easy entry/exit. 724 active (total vol 255.6K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.000.02$0.01200.0%13.4K0.05466
$56.50Aug 50.060.07$0.0714.3%12.9K0.24692
$60.00Aug 70.090.10$0.1010.0%9.8K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
$57.00Aug 211.691.80$1.756.3%7.2K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.120.14$0.1315.4%8.1K0.3758
$48.00Aug 210.130.16$0.1520.0%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.2K0.05114
$50.00Aug 210.270.31$0.2913.8%3.0K0.1135.7K
$55.50Aug 50.040.05$0.0520.0%2.9K0.1411

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 333.2%, max 851.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18461.6%48.5%851.5%1182.1K
$45.50Aug 5Sep 18441.5%48.0%820.7%1163.6K
$46.50Aug 5Sep 18416.0%47.0%784.1%552.0K
$48.00Aug 5Sep 18354.1%45.2%683.8%11011.3K
$46.00Aug 5Sep 18370.1%47.4%680.6%912.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18461.6%48.5%851.5%12111.6K
$45.50Aug 5Sep 18441.5%48.0%820.7%10971
$48.00Aug 5Sep 18354.1%45.2%683.8%13925.4K
$46.00Aug 5Sep 18370.1%47.4%680.6%61999
$48.50Aug 5Sep 18333.7%45.2%638.3%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 11.50, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.17$1.83$0.1710.76$62.17
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
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$0.10$0.90$0.109.00$47.90
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$52.50$50.50Aug 19$0.28$1.72$0.286.14$52.22
$49.00$48.00Sep 11$0.15$0.85$0.155.67$48.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$49.00$49.50Sep 4$0.40$0.40$0.104.00$49.40
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
$50.00$50.50Sep 11$0.40$0.40$0.104.00$50.40
$53.00$53.50Aug 17$0.39$0.39$0.113.55$53.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 12$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$66.00$64.00Sep 4$1.80$1.80$0.209.00$64.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.05140.6%58.2%
$62.50Aug 5Aug 10$0.05249.4%52.5%
$60.00Aug 5Aug 7$0.09136.9%60.8%
$53.00Aug 5Aug 7$0.10123.2%54.9%
$60.50Aug 5Aug 10$0.11175.8%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 5Aug 7$0.05201.6%64.1%
$62.00Aug 5Aug 7$0.05224.5%68.2%
$67.00Aug 5Aug 14$0.05368.7%60.5%
$52.50Aug 5Aug 7$0.06140.6%58.2%
$53.00Aug 5Aug 7$0.09123.2%54.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.77% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.30$0.13$0.43$55.57$56.430.77%
$56.50Aug 5$0.07$0.40$0.47$56.03$56.970.84%
$55.50Aug 5$0.68$0.05$0.73$54.77$56.231.30%
$57.00Aug 5$0.01$0.88$0.89$56.11$57.891.58%
$55.00Aug 5$1.15$0.02$1.17$53.83$56.172.08%
$57.50Aug 5$0.01$1.36$1.37$56.13$58.872.44%
$54.50Aug 5$1.65$0.01$1.66$52.84$56.162.96%
$56.00Aug 7$0.96$0.79$1.75$54.25$57.753.12%
$55.50Aug 7$1.23$0.57$1.80$53.70$57.303.21%
$56.50Aug 7$0.74$1.07$1.81$54.69$58.313.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.21% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Aug 5$0.07$0.05$0.12$55.38$56.62
$56.50$56.00Aug 5$0.07$0.13$0.20$55.80$56.70
$59.00$54.00Aug 7$0.17$0.19$0.36$53.64$59.36
$59.00$54.50Aug 7$0.17$0.27$0.44$54.06$59.44
$58.00$54.00Aug 7$0.30$0.19$0.49$53.51$58.49
$58.00$54.50Aug 7$0.30$0.27$0.57$53.93$58.57
$59.00$55.00Aug 7$0.17$0.40$0.57$54.43$59.57
$57.50$54.00Aug 7$0.41$0.19$0.60$53.40$58.10
$58.50$54.00Aug 10$0.34$0.32$0.66$53.34$59.16
$57.50$54.50Aug 7$0.41$0.27$0.68$53.82$58.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 19$0.40$0.104.00$52.60$55.40
54/5456/56Aug 19$0.40$0.104.00$53.60$56.40
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
54/5456/56Aug 19$0.39$0.113.55$53.61$55.89
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
54/5456/56Aug 17$0.38$0.123.17$53.62$55.88
54/5456/56Aug 17$0.38$0.123.17$53.62$56.38
53/5456/56Aug 19$0.38$0.123.17$53.12$56.38
53/5456/56Aug 19$0.37$0.132.85$53.13$55.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 17$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$64.00$65.00$66.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 21$0.05$0.9519.00
$65.00$66.00$67.00Aug 28$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. 184 found (best net $-0.19, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.09$1.91
$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
$64.00$65.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 12-$0.19$2.31
$59.00$56.501:2Aug 19-$0.36$2.14
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.55$1.45
$50.00$48.501:2Aug 19-$0.05$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.97%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.6%5.97%6.57%115806
$57.00Sep 18$3.150.491.5%5.61%7.10%3991.9K
$56.50Sep 11$3.000.510.6%5.34%5.95%9339
$57.50Sep 18$2.950.472.4%5.25%7.64%3091.1K
$57.00Sep 11$2.800.491.5%4.99%6.48%7948
$58.00Sep 18$2.750.453.3%4.90%8.17%8183.9K
$56.50Sep 4$2.720.510.6%4.84%5.45%8954
$57.50Sep 11$2.600.462.4%4.63%7.02%9747
$58.50Sep 18$2.580.434.2%4.59%8.76%8911.4K
$57.00Sep 4$2.510.481.5%4.47%5.97%138273

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 212,836
Total Puts 64,150
Put/Call Ratio 0.30
Net Difference 148,686

Prior's Put/Call Breakdown

Total Calls 118,321
Total Puts 32,910
Put/Call Ratio 0.28
Net Difference 85,411

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