Tour v492
SLV
iShares Silver Trust
$56.11 +4.22%
(8/5 12:55) ◀
|
Wednesday, August 5, 2026 (1:00pm)
January 2026
|
▶ (8/5 13:05)
◀ 8/5 13:00 ▶

Option Volume

Detail
ℹ
Current (08/05 1:00pm) 286,380
Calls: 219,636 (77%)
Puts: 66,744 (23%)
Prior (08/04) 161,710
Calls: 126,456 (78%)
Puts: 35,254 (22%)
Current vs Prior +77.09%
Calls: +73.69% (Calls)
Puts: +89.32% (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 +40.06%
Calls: +68.96%
Puts: -10.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:00pm) $45.32M
Calls: $36.83M (81%)
Puts: $8.49M (19%)
Prior (08/04) $25.49M
Calls: $22.28M (87%)
Puts: $3.20M (13%)
Current vs Prior +77.81%
Calls: +65.30%
Puts: +164.80%
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 +41.36%
Calls: +72.66%
Puts: -20.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:00pm) 0.30
Prior (08/04) 0.28
Current vs Prior +9.00%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:00pm) 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 1.21% | 3.58%3.58% | 6.06%6.49% | 12.74%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -45.17% | -0.58%-0.59% | +2.27%+1.24% | +1.64%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -55.33% | -7.98%+9.26% | +4.91%-20.78% | -1.38%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -45.17% | -0.58%-0.59% | +2.27%+1.24% | +1.64%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.46% | 6.47%
Calls: 8.70% | 6.52%
Puts: 22.22% | 6.42%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +85.82% | -10.88%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +36.07% | -35.18%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($36.83M) vs puts ($8.49M). Elevated premium activity with dollar volume up 78% vs prior. Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (219,636 calls vs 66,744 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
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
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 550 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 119.209.30$9.251.1%800.8844
$45.50Aug 1410.6010.75$10.681.4%--1.0086
$46.50Sep 1810.2510.40$10.331.5%360.882.0K
$47.00Sep 119.609.75$9.681.5%580.8940
$47.50Sep 189.359.50$9.431.6%730.861.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 1811.5011.65$11.581.3%130.821.3K
$67.00Sep 411.2011.35$11.271.3%--0.87102
$66.50Sep 1811.0511.20$11.131.3%--0.81865
$67.00Aug 2110.9511.10$11.021.4%140.935.3K
$66.00Sep 1810.6010.75$10.681.4%300.801.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.52, 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 70.150.17$0.1612.5%3.2K0.131.5K
$60.00Aug 100.150.18$0.1618.8%2260.11316
$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%1810.038.2K
$53.00Aug 70.080.09$0.0911.1%7410.081.9K
$49.50Aug 140.090.10$0.1010.0%70.05114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.0011.20$11.101.8%1011.0017
$45.50Aug 510.5010.70$10.601.9%931.0018
$46.00Aug 510.0010.20$10.102.0%691.0036
$46.50Aug 59.509.70$9.602.1%421.0034
$47.00Aug 59.009.20$9.102.2%921.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.809.00$8.902.2%670.99--
$66.00Aug 59.8010.00$9.902.0%580.99--
$67.00Aug 510.8011.00$10.901.8%610.99--
$66.00Aug 79.8010.00$9.902.0%20.9910
$60.00Aug 53.804.00$3.905.1%450.991

Most actively traded options today. High liquidity = easy entry/exit. 728 active (total vol 264.3K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.040.06$0.0540.0%14.4K0.20692
$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 211.661.72$1.693.6%7.2K0.456.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.110.13$0.1216.7%8.4K0.3958
$48.00Aug 210.130.15$0.1414.3%5.1K0.064.2K
$55.50Aug 50.030.04$0.0425.0%3.2K0.1311
$55.00Aug 50.010.02$0.0250.0%3.2K0.05114
$50.00Aug 210.260.29$0.2810.7%3.1K0.1035.7K

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 361.9%, max 918.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18489.8%48.1%918.9%1192.1K
$45.50Aug 5Sep 18468.3%47.4%888.9%1293.6K
$46.50Aug 5Sep 18441.1%46.6%846.2%782.0K
$46.00Aug 5Sep 18392.6%47.0%735.5%1062.1K
$48.00Aug 5Sep 18375.2%45.1%732.2%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18489.8%48.1%918.9%12611.6K
$45.50Aug 5Sep 18468.3%47.4%888.9%10971
$46.00Aug 5Sep 18392.6%47.0%735.5%97999
$48.00Aug 5Sep 18375.2%45.1%732.2%14525.4K
$47.00Aug 5Sep 18354.0%45.7%674.2%10310.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 12.33, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.15$1.85$0.1512.33$62.15
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$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. 348 found (best R:R 29.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$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
$65.00$63.00Aug 28$1.79$1.79$0.218.52$63.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.05240.8%75.0%
$50.50Aug 5Aug 7$0.05222.2%71.7%
$51.00Aug 5Aug 7$0.05235.5%67.6%
$51.50Aug 5Aug 7$0.05185.2%64.8%
$62.50Aug 5Aug 10$0.05267.5%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06148.0%57.0%
$60.00Aug 5Aug 7$0.07147.5%61.5%
$53.00Aug 5Aug 7$0.08129.4%53.9%
$53.50Aug 5Aug 7$0.11110.6%51.8%
$58.00Aug 7Aug 10$0.1254.2%42.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.62% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.23$0.12$0.35$55.65$56.350.62%
$56.50Aug 5$0.05$0.45$0.50$56.00$57.000.89%
$55.50Aug 5$0.62$0.04$0.66$54.84$56.161.18%
$57.00Aug 5$0.02$0.92$0.94$56.06$57.941.68%
$55.00Aug 5$1.11$0.02$1.13$53.87$56.132.01%
$57.50Aug 5$0.01$1.40$1.41$56.09$58.912.51%
$54.50Aug 5$1.60$0.01$1.61$52.89$56.112.87%
$56.00Aug 7$0.92$0.80$1.72$54.28$57.723.07%
$55.50Aug 7$1.19$0.57$1.76$53.74$57.263.14%
$56.50Aug 7$0.70$1.09$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 5.29%)

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$0.05$0.02$0.07$54.93$56.57
$56.50$55.50Aug 5$0.05$0.04$0.09$55.41$56.59
$57.00$56.00Aug 5$0.02$0.12$0.14$55.86$57.14
$56.50$56.00Aug 5$0.05$0.12$0.17$55.83$56.67
$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$0.29$0.18$0.47$53.53$58.47
$58.00$54.50Aug 7$0.29$0.26$0.55$53.95$58.55

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 17$0.40$0.104.00$54.10$56.40
56/5658/58Aug 19$0.40$0.104.00$55.60$58.40
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
54/5456/56Aug 17$0.38$0.123.17$53.62$55.88
53/5456/56Aug 19$0.38$0.123.17$53.12$55.88
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$50.50$51.00$51.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$60.00$61.00$62.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.20, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.12$1.88
$64.00$65.001:2Aug 7$0.00$1.00
$66.00$67.001:2Aug 12-$0.06$0.94
$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-$0.20$2.30
$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. 152 found (best yield 5.97%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.510.7%5.97%6.67%122806
$57.00Sep 18$3.100.491.6%5.52%7.11%4011.9K
$56.50Sep 11$2.980.510.7%5.31%6.01%9839
$57.50Sep 18$2.920.472.5%5.20%7.68%3171.1K
$57.00Sep 11$2.780.481.6%4.95%6.54%8048
$58.00Sep 18$2.740.453.4%4.88%8.25%8393.9K
$56.50Sep 4$2.690.500.7%4.79%5.49%9454
$57.50Sep 11$2.580.462.5%4.60%7.08%9747
$58.50Sep 18$2.550.434.3%4.54%8.80%8951.4K
$57.00Sep 4$2.470.481.6%4.40%5.99%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 219,636
Total Puts 66,744
Put/Call Ratio 0.30
Net Difference 152,892

Prior's Put/Call Breakdown

Total Calls 126,456
Total Puts 35,254
Put/Call Ratio 0.28
Net Difference 91,202

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