Tour v492
SLV
iShares Silver Trust
$56.23 +4.43%
(8/5 12:35) ◀
|
Wednesday, August 5, 2026 (12:40pm)
January 2026
|
▶ (8/5 12:45)
◀ 8/5 12:40 ▶

Option Volume

Detail
ℹ
Current (08/05 12:40pm) 278,925
Calls: 214,189 (77%)
Puts: 64,736 (23%)
Prior (08/04) 152,875
Calls: 119,585 (78%)
Puts: 33,290 (22%)
Current vs Prior +82.45%
Calls: +79.11% (Calls)
Puts: +94.46% (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 +36.42%
Calls: +64.77%
Puts: -13.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:40pm) $44.92M
Calls: $36.88M (82%)
Puts: $8.04M (18%)
Prior (08/04) $24.22M
Calls: $21.15M (87%)
Puts: $3.06M (13%)
Current vs Prior +85.51%
Calls: +74.37%
Puts: +162.38%
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 +40.13%
Calls: +72.90%
Puts: -25.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:40pm) 0.30
Prior (08/04) 0.28
Current vs Prior +8.57%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:40pm) 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 1.24% | 3.59%3.59% | 6.08%6.49% | 12.80%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -43.68% | -0.30%-0.30% | +2.65%+1.30% | +2.13%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -54.12% | -7.72%+9.57% | +5.30%-20.73% | -0.90%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -43.68% | -0.30%-0.30% | +2.65%+1.30% | +2.13%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.52% | 6.45%
Calls: 8.82% | 7.07%
Puts: 22.22% | 5.83%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +86.54% | -11.16%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +36.60% | -35.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($36.88M) vs puts ($8.04M). Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (214,189 calls vs 64,736 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
12:40BULLISHBULLISHBULLISH
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 551 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.154.20$4.181.2%1.5K0.5815.9K
$45.50Sep 1811.2511.40$11.331.3%360.903.6K
$45.00Aug 511.1511.30$11.231.3%1000.9917
$46.00Sep 1810.8010.95$10.881.4%370.892.1K
$45.50Aug 510.6510.80$10.731.4%800.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 211.051.06$1.060.9%3080.313.2K
$65.00Sep 119.459.55$9.501.1%--0.8014
$65.00Aug 218.959.05$9.001.1%190.908.8K
$57.50Sep 184.054.10$4.071.2%80.53785
$67.00Sep 411.1011.25$11.181.3%--0.86102

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6090.051.7K
$56.50Aug 50.080.09$0.0911.1%13.0K0.28692
$59.00Aug 70.170.18$0.185.6%3.2K0.141.5K
$62.00Aug 120.170.20$0.1915.8%430.1013
$67.00Aug 210.180.20$0.1910.5%4370.072.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3640.051.7K
$52.50Aug 70.060.07$0.0714.3%3170.061.1K
$45.00Aug 210.060.07$0.0714.3%1800.038.2K
$53.00Aug 70.080.09$0.0911.1%7170.081.9K
$56.00Aug 50.100.12$0.1118.2%8.2K0.3358

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.1511.35$11.251.8%31.0076
$45.50Aug 710.6510.85$10.751.9%--1.0077
$46.00Aug 710.1510.35$10.252.0%101.0048
$46.50Aug 79.659.85$9.752.1%--1.0048
$47.00Aug 79.159.35$9.252.2%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.201.36$1.2812.5%21.001
$59.50Aug 53.203.40$3.306.1%161.00--
$60.00Aug 53.703.90$3.805.3%301.001
$60.50Aug 54.204.40$4.304.7%421.00--
$61.00Aug 54.704.90$4.804.2%401.00--

Most actively traded options today. High liquidity = easy entry/exit. 726 active (total vol 257.5K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.010.02$0.0250.0%13.7K0.07466
$56.50Aug 50.080.09$0.0911.1%13.0K0.28692
$60.00Aug 70.090.11$0.1020.0%9.8K0.0911.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
$57.00Aug 211.711.80$1.765.1%7.2K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.12$0.1118.2%8.2K0.3358
$48.00Aug 210.130.16$0.1520.0%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.2K0.05114
$55.50Aug 50.020.04$0.0366.7%3.0K0.1111
$50.00Aug 210.260.28$0.277.4%3.0K0.1035.7K

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 339.4%, max 868.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18468.7%48.4%868.1%1182.1K
$45.50Aug 5Sep 18448.4%47.7%840.0%1163.6K
$46.50Aug 5Sep 18422.6%47.0%799.5%552.0K
$48.00Aug 5Sep 18360.1%45.4%693.6%11211.3K
$46.00Aug 5Sep 18376.0%47.5%691.8%912.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18468.7%48.4%868.1%12111.6K
$45.50Aug 5Sep 18448.4%47.7%840.0%10971
$48.00Aug 5Sep 18360.1%45.4%693.6%14025.4K
$46.00Aug 5Sep 18376.0%47.5%691.8%61999
$67.00Aug 5Sep 18385.1%50.9%656.3%661.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 11.50, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.17$1.83$0.1710.76$62.17
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
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$0.10$0.90$0.109.00$47.90
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$52.50$50.50Aug 19$0.27$1.73$0.276.41$52.23
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 357 found (best R:R 29.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 12$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
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$65.00$62.00Aug 12$2.89$2.89$0.1126.27$62.11
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$63.00$60.50Aug 17$2.26$2.26$0.249.42$60.74
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05250.2%52.2%
$52.00Aug 5Aug 7$0.08161.7%62.0%
$52.50Aug 5Aug 7$0.08144.1%57.9%
$53.00Aug 5Aug 7$0.08126.4%54.9%
$60.00Aug 5Aug 7$0.09136.7%60.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06144.1%57.9%
$53.00Aug 5Aug 7$0.08126.4%54.9%
$60.00Aug 5Aug 7$0.08136.7%60.9%
$53.50Aug 5Aug 7$0.11108.6%52.9%
$58.00Aug 7Aug 10$0.1354.3%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.80% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.34$0.11$0.45$55.55$56.450.80%
$56.50Aug 5$0.09$0.36$0.45$56.05$56.950.80%
$55.50Aug 5$0.77$0.03$0.80$54.70$56.301.42%
$57.00Aug 5$0.02$0.80$0.82$56.18$57.821.46%
$55.00Aug 5$1.23$0.02$1.25$53.75$56.252.22%
$57.50Aug 5$0.01$1.28$1.29$56.21$58.792.29%
$54.50Aug 5$1.73$0.02$1.75$52.75$56.253.11%
$56.00Aug 7$0.99$0.76$1.75$54.25$57.753.11%
$56.50Aug 7$0.76$1.03$1.79$54.71$58.293.18%
$55.50Aug 7$1.29$0.55$1.84$53.66$57.343.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.50Aug 5$0.02$0.03$0.05$55.45$57.05
$56.50$55.50Aug 5$0.09$0.03$0.12$55.38$56.62
$57.00$56.00Aug 5$0.02$0.11$0.13$55.87$57.13
$56.50$56.00Aug 5$0.09$0.11$0.20$55.80$56.70
$59.00$54.00Aug 7$0.18$0.17$0.35$53.65$59.35
$59.00$54.50Aug 7$0.18$0.25$0.43$54.07$59.43
$58.00$54.00Aug 7$0.31$0.17$0.48$53.52$58.48
$58.00$54.50Aug 7$0.31$0.25$0.56$53.94$58.56
$59.00$55.00Aug 7$0.18$0.38$0.56$54.44$59.56
$57.50$54.00Aug 7$0.42$0.17$0.59$53.41$58.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 3.55, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
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
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
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
52/5354/55Aug 19$0.75$0.253.00$52.25$54.75
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. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$60.00$61.00$62.00Sep 4$0.08$0.9211.50
$58.00$59.00$60.00Sep 11$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. 185 found (best net $-0.16, 179 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-$0.16$2.34
$59.00$56.501:2Aug 19-$0.37$2.13
$52.50$50.501:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.49$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 6.05%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.5%6.05%6.53%115806
$57.00Sep 18$3.200.501.4%5.69%7.06%3991.9K
$56.50Sep 11$3.050.510.5%5.42%5.90%9339
$57.50Sep 18$3.000.472.3%5.34%7.59%3101.1K
$57.00Sep 11$2.850.491.4%5.07%6.44%7948
$58.00Sep 18$2.800.453.1%4.98%8.13%8193.9K
$56.50Sep 4$2.760.510.5%4.91%5.39%8954
$57.50Sep 11$2.640.472.3%4.70%6.95%9747
$58.50Sep 18$2.610.434.0%4.64%8.68%8951.4K
$57.00Sep 4$2.550.481.4%4.53%5.90%139273

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 214,189
Total Puts 64,736
Put/Call Ratio 0.30
Net Difference 149,453

Prior's Put/Call Breakdown

Total Calls 119,585
Total Puts 33,290
Put/Call Ratio 0.28
Net Difference 86,295

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