Tour v492
SLV
iShares Silver Trust
$56.19 +4.36%
(8/5 12:40) ◀
|
Wednesday, August 5, 2026 (12:45pm)
January 2026
|
▶ (8/5 12:50)
◀ 8/5 12:45 ▶

Option Volume

Detail
ℹ
Current (08/05 12:45pm) 281,601
Calls: 216,305 (77%)
Puts: 65,296 (23%)
Prior (08/04) 154,621
Calls: 120,413 (78%)
Puts: 34,208 (22%)
Current vs Prior +82.12%
Calls: +79.64% (Calls)
Puts: +90.88% (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 +37.72%
Calls: +66.39%
Puts: -12.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:45pm) $45.13M
Calls: $36.99M (82%)
Puts: $8.14M (18%)
Prior (08/04) $24.79M
Calls: $21.71M (88%)
Puts: $3.08M (12%)
Current vs Prior +82.05%
Calls: +70.35%
Puts: +164.53%
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 +40.78%
Calls: +73.39%
Puts: -24.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:45pm) 0.30
Prior (08/04) 0.28
Current vs Prior +6.26%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:45pm) 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 1.23% | 3.56%3.56% | 6.03%6.50% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -44.44% | -1.22%-1.22% | +1.82%+1.37% | +1.50%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -54.74% | -8.57%+8.57% | +4.45%-20.68% | -1.52%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -44.44% | -1.22%-1.22% | +1.82%+1.37% | +1.50%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.00% | 6.49%
Calls: 9.68% | 6.12%
Puts: 26.32% | 6.86%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +116.35% | -10.61%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +58.43% | -34.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($36.99M) vs puts ($8.14M). Elevated premium activity with dollar volume up 82% vs prior. Above-average activity with volume up 82% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (216,305 calls vs 65,296 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
12:45BULLISHBULLISHBULLISH
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 557 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.154.20$4.181.2%1.5K0.5815.9K
$48.50Sep 48.258.35$8.301.2%360.883
$45.00Aug 511.1511.30$11.231.3%1000.9917
$50.00Sep 187.407.50$7.451.3%4450.8017.1K
$45.50Aug 510.6510.80$10.731.4%800.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.041.05$1.051.0%7480.2044.8K
$58.50Sep 184.704.75$4.721.1%100.572.5K
$65.00Aug 218.959.05$9.001.1%190.898.8K
$67.00Sep 411.1011.25$11.181.3%--0.86102
$67.00Aug 2811.0011.15$11.081.4%--0.8829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6090.051.7K
$60.00Aug 70.090.10$0.1010.0%10.2K0.0811.1K
$59.00Aug 70.170.18$0.185.6%3.2K0.141.5K
$60.00Aug 100.170.19$0.1811.1%2250.12316
$67.00Aug 210.170.20$0.1915.8%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
$49.50Aug 140.090.10$0.1010.0%70.05114

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
$46.00Aug 510.1510.30$10.231.5%561.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.221.36$1.2910.9%21.001
$59.50Aug 53.203.40$3.306.1%171.00--
$60.00Aug 53.703.90$3.805.3%311.001
$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. 727 active (total vol 260.0K, top 13.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.010.02$0.0250.0%13.7K0.07466
$56.50Aug 50.060.08$0.0728.6%13.6K0.25692
$60.00Aug 70.090.10$0.1010.0%10.2K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
$57.00Aug 211.701.79$1.755.1%7.2K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.12$0.1118.2%8.2K0.3458
$48.00Aug 210.130.15$0.1414.3%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.2K0.05114
$55.50Aug 50.020.04$0.0366.7%3.1K0.1111
$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 346.7%, max 881.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18474.4%48.3%881.2%1182.1K
$45.50Aug 5Sep 18453.8%47.6%852.5%1163.6K
$46.50Aug 5Sep 18427.6%46.9%811.5%572.0K
$46.00Aug 5Sep 18380.5%47.3%704.9%932.1K
$48.00Aug 5Sep 18364.1%45.3%704.0%11311.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18474.4%48.3%881.2%12611.6K
$45.50Aug 5Sep 18453.8%47.6%852.5%10971
$46.00Aug 5Sep 18380.5%47.3%704.9%97999
$48.00Aug 5Sep 18364.1%45.3%704.0%14025.4K
$48.50Aug 5Sep 18343.3%45.1%661.2%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 11.50, avg 2.09)

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
$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$0.16$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. 351 found (best R:R 22.08, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$55.50$56.00Aug 5$0.40$0.40$0.104.00$55.90
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$63.00Aug 14$2.87$2.87$0.1322.08$63.13
$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
$66.00$64.00Sep 4$1.77$1.77$0.237.70$64.23
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

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$0.05254.9%52.2%
$52.00Aug 5Aug 7$0.06163.0%62.2%
$52.50Aug 5Aug 7$0.08145.1%58.0%
$53.00Aug 5Aug 7$0.08127.2%55.0%
$60.00Aug 5Aug 7$0.09139.7%60.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06145.1%58.0%
$53.00Aug 5Aug 7$0.08127.2%55.0%
$60.00Aug 5Aug 7$0.08139.7%60.1%
$53.50Aug 5Aug 7$0.11109.2%53.0%
$58.00Aug 7Aug 10$0.1554.3%42.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.75% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.31$0.11$0.42$55.58$56.420.75%
$56.50Aug 5$0.07$0.38$0.45$56.05$56.950.80%
$55.50Aug 5$0.71$0.03$0.74$54.76$56.241.32%
$57.00Aug 5$0.02$0.80$0.82$56.18$57.821.46%
$55.00Aug 5$1.21$0.02$1.23$53.77$56.232.19%
$57.50Aug 5$0.01$1.29$1.30$56.20$58.802.31%
$54.50Aug 5$1.73$0.01$1.74$52.76$56.243.10%
$56.00Aug 7$0.98$0.76$1.74$54.26$57.743.10%
$56.50Aug 7$0.75$1.02$1.77$54.73$58.273.15%
$55.50Aug 7$1.27$0.54$1.81$53.69$57.313.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 5.35%)

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$0.07$0.03$0.10$55.40$56.60
$57.00$56.00Aug 5$0.02$0.11$0.13$55.87$57.13
$56.50$56.00Aug 5$0.07$0.11$0.18$55.82$56.68
$59.00$54.00Aug 7$0.18$0.17$0.35$53.65$59.35
$59.00$54.50Aug 7$0.18$0.26$0.44$54.06$59.44
$58.00$54.00Aug 7$0.31$0.17$0.48$53.52$58.48
$59.00$55.00Aug 7$0.18$0.38$0.56$54.44$59.56
$58.00$54.50Aug 7$0.31$0.26$0.57$53.93$58.57
$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. 66 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.40$0.104.00$53.60$55.90
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
53/5454/55Aug 19$0.78$0.223.55$52.72$54.78
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
52/5354/55Aug 19$0.76$0.243.17$52.24$54.76
52/5355/56Aug 19$0.38$0.123.17$52.62$55.38
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
54/5456/56Aug 17$0.37$0.132.85$53.63$56.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 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
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$55.50$56.00$56.50Aug 10$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.16, 178 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-$0.51$1.49

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$3.400.520.6%6.05%6.60%115806
$57.00Sep 18$3.150.491.4%5.61%7.05%3991.9K
$56.50Sep 11$3.050.510.6%5.43%5.98%9339
$57.50Sep 18$2.980.472.3%5.30%7.63%3101.1K
$57.00Sep 11$2.830.491.4%5.04%6.48%8048
$58.00Sep 18$2.780.453.2%4.95%8.17%8293.9K
$56.50Sep 4$2.740.510.6%4.88%5.43%8954
$57.50Sep 11$2.640.472.3%4.70%7.03%9747
$58.50Sep 18$2.610.434.1%4.64%8.76%8951.4K
$57.00Sep 4$2.530.481.4%4.50%5.94%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 216,305
Total Puts 65,296
Put/Call Ratio 0.30
Net Difference 151,009

Prior's Put/Call Breakdown

Total Calls 120,413
Total Puts 34,208
Put/Call Ratio 0.28
Net Difference 86,205

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