Tour v492
SLV
iShares Silver Trust
$56.16 +4.30%
(8/5 12:45) ◀
|
Wednesday, August 5, 2026 (12:50pm)
January 2026
|
▶ (8/5 12:55)
◀ 8/5 12:50 ▶

Option Volume

Detail
ℹ
Current (08/05 12:50pm) 283,712
Calls: 217,732 (77%)
Puts: 65,980 (23%)
Prior (08/04) 158,138
Calls: 123,606 (78%)
Puts: 34,532 (22%)
Current vs Prior +79.41%
Calls: +76.15% (Calls)
Puts: +91.07% (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 +38.76%
Calls: +67.49%
Puts: -11.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 12:50pm) $45.05M
Calls: $36.75M (82%)
Puts: $8.31M (18%)
Prior (08/04) $25.20M
Calls: $22.06M (88%)
Puts: $3.14M (12%)
Current vs Prior +78.77%
Calls: +66.53%
Puts: +164.82%
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 +40.53%
Calls: +72.26%
Puts: -22.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 12:50pm) 0.30
Prior (08/04) 0.28
Current vs Prior +8.47%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 12:50pm) 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% | 6.05%6.50% | 12.82%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -44.41% | -1.17%-1.17% | +2.18%+1.43% | +2.26%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -54.72% | -8.52%+8.63% | +4.81%-20.63% | -0.78%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -44.41% | -1.17%-1.17% | +2.18%+1.43% | +2.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.08% | 5.96%
Calls: 11.11% | 5.26%
Puts: 19.05% | 6.67%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +81.25% | -17.91%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +32.73% | -40.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($36.75M) vs puts ($8.31M). Elevated premium activity with dollar volume up 79% vs prior. Above-average activity with volume up 79% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (217,732 calls vs 65,980 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
12:50BULLISHBULLISHBULLISH
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 556 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.104.15$4.131.2%1.5K0.5815.9K
$46.00Sep 1810.7010.85$10.771.4%370.902.1K
$47.00Sep 119.659.80$9.731.5%580.8940
$47.00Sep 49.509.65$9.571.6%180.9010
$47.50Sep 189.409.55$9.481.6%730.871.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1810.6010.70$10.650.9%300.791.6K
$58.00Sep 184.404.45$4.431.1%690.5510.6K
$63.50Sep 188.458.55$8.501.2%--0.74414
$67.00Sep 1811.4511.60$11.521.3%130.811.3K
$67.00Sep 411.1511.30$11.231.3%--0.87102

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.52, 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%14.2K0.23692
$60.00Aug 70.090.10$0.1010.0%10.2K0.0811.1K
$59.00Aug 70.150.17$0.1612.5%3.2K0.131.5K
$60.00Aug 100.170.19$0.1811.1%2250.12316
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. 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%821.0018
$46.00Aug 510.0510.25$10.152.0%581.0036
$46.50Aug 59.559.75$9.652.1%291.0034
$47.00Aug 59.059.25$9.152.2%801.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.756.95$6.852.9%61.0015
$65.00Aug 78.758.95$8.852.3%11.003
$66.00Aug 79.759.95$9.852.0%21.0010
$65.00Aug 108.758.95$8.852.3%11.001
$65.00Aug 58.758.95$8.852.3%650.99--

Most actively traded options today. High liquidity = easy entry/exit. 727 active (total vol 262.0K, top 14.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.060.07$0.0714.3%14.2K0.23692
$57.00Aug 50.010.02$0.0250.0%13.7K0.06466
$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 211.681.75$1.724.1%7.2K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.110.13$0.1216.7%8.3K0.3858
$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 50.030.04$0.0425.0%3.1K0.1211
$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 350.0%, max 887.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18477.5%48.3%887.7%1182.1K
$45.50Aug 5Sep 18456.7%47.6%858.7%1183.6K
$46.50Aug 5Sep 18430.2%46.9%817.0%652.0K
$46.00Aug 5Sep 18382.8%47.3%709.8%952.1K
$48.00Aug 5Sep 18366.1%45.4%706.1%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18477.5%48.3%887.7%12611.6K
$45.50Aug 5Sep 18456.7%47.6%858.7%10971
$46.00Aug 5Sep 18382.8%47.3%709.8%97999
$48.00Aug 5Sep 18366.1%45.4%706.1%14525.4K
$47.00Aug 5Sep 18345.3%46.0%650.2%10210.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 11.50, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.16$1.84$0.1611.50$62.16
$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. 347 found (best R:R 22.08, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$50.00$50.50Sep 11$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$63.00Aug 14$2.87$2.87$0.1322.08$63.13
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17
$61.00$60.00Aug 12$0.90$0.90$0.109.00$60.10
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$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 $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05259.1%52.6%
$51.50Aug 5Aug 7$0.07181.1%65.1%
$52.00Aug 5Aug 7$0.07163.1%61.5%
$52.50Aug 5Aug 7$0.09145.0%57.3%
$60.00Aug 5Aug 7$0.09142.5%60.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 5Aug 7$0.05209.6%64.3%
$67.00Aug 5Aug 14$0.05382.6%60.7%
$52.50Aug 5Aug 7$0.06145.0%57.3%
$53.00Aug 5Aug 7$0.08126.9%54.3%
$60.00Aug 5Aug 7$0.08142.5%60.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.69% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.27$0.12$0.39$55.61$56.390.69%
$56.50Aug 5$0.07$0.42$0.49$56.01$56.990.87%
$55.50Aug 5$0.69$0.04$0.73$54.77$56.231.30%
$57.00Aug 5$0.02$0.87$0.89$56.11$57.891.58%
$55.00Aug 5$1.17$0.02$1.19$53.81$56.192.12%
$57.50Aug 5$0.01$1.36$1.37$56.13$58.872.44%
$54.50Aug 5$1.66$0.01$1.67$52.83$56.172.97%
$56.00Aug 7$0.95$0.78$1.73$54.27$57.733.08%
$56.50Aug 7$0.72$1.05$1.77$54.73$58.273.15%
$55.50Aug 7$1.25$0.56$1.81$53.69$57.313.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.07% of stock, avg 5.28%)

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$0.07$0.02$0.09$54.91$56.59
$56.50$55.50Aug 5$0.07$0.04$0.11$55.39$56.61
$57.00$56.00Aug 5$0.02$0.12$0.14$55.86$57.14
$56.50$56.00Aug 5$0.07$0.12$0.19$55.81$56.69
$59.00$54.00Aug 7$0.16$0.18$0.34$53.66$59.34
$59.00$54.50Aug 7$0.16$0.26$0.42$54.08$59.42
$58.00$54.00Aug 7$0.30$0.18$0.48$53.52$58.48
$59.00$55.00Aug 7$0.16$0.39$0.55$54.45$59.55

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
54/5456/56Aug 17$0.40$0.104.00$54.10$56.40
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 17$0.39$0.113.55$53.61$55.89
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
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
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
52/5356/56Aug 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. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$63.00$64.00$65.00Sep 11$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 12$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
$61.00$63.00$65.00Aug 28$0.16$1.8411.50

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 $-0.17, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.11$1.89
$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-$0.17$2.33
$59.00$56.501:2Aug 19-$0.38$2.12
$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-$0.55$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 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.6%5.97%6.57%119806
$57.00Sep 18$3.150.491.5%5.61%7.10%4011.9K
$56.50Sep 11$3.000.510.6%5.34%5.95%9339
$57.50Sep 18$2.950.472.4%5.25%7.64%3171.1K
$57.00Sep 11$2.810.491.5%5.00%6.50%8048
$58.00Sep 18$2.760.453.3%4.91%8.19%8393.9K
$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%8951.4K
$57.00Sep 4$2.510.481.5%4.47%5.97%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 217,732
Total Puts 65,980
Put/Call Ratio 0.30
Net Difference 151,752

Prior's Put/Call Breakdown

Total Calls 123,606
Total Puts 34,532
Put/Call Ratio 0.28
Net Difference 89,074

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