Tour v492
SLV
iShares Silver Trust
$56.05 +4.10%
(8/5 13:00) ◀
|
Wednesday, August 5, 2026 (1:05pm)
January 2026
|
▶ (8/5 13:10)
◀ 8/5 13:05 ▶

Option Volume

Detail
ℹ
Current (08/05 1:05pm) 289,226
Calls: 222,051 (77%)
Puts: 67,175 (23%)
Prior (08/04) 164,010
Calls: 128,282 (78%)
Puts: 35,728 (22%)
Current vs Prior +76.35%
Calls: +73.10% (Calls)
Puts: +88.02% (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 +41.45%
Calls: +70.82%
Puts: -9.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:05pm) $45.38M
Calls: $36.67M (81%)
Puts: $8.72M (19%)
Prior (08/04) $26.25M
Calls: $22.92M (87%)
Puts: $3.33M (13%)
Current vs Prior +72.88%
Calls: +59.98%
Puts: +161.64%
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 +41.57%
Calls: +71.89%
Puts: -18.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:05pm) 0.30
Prior (08/04) 0.28
Current vs Prior +8.62%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:05pm) 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% | 3.57%3.57% | 6.03%6.48% | 12.81%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -43.50% | -0.97%-0.97% | +1.78%+1.07% | +2.18%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -53.97% | -8.34%+8.84% | +4.40%-20.91% | -0.86%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -43.50% | -0.97%-0.97% | +1.78%+1.07% | +2.18%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.50% | 7.54%
Calls: 15.00% | 7.87%
Puts: 24.00% | 7.21%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +134.38% | +3.86%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +71.63% | -24.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($36.67M) vs puts ($8.72M). Elevated premium activity with dollar volume up 73% vs prior. Above-average activity with volume up 76% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (222,051 calls vs 67,175 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
13:05BULLISHBULLISHBULLISH
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 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Sep 40.780.79$0.791.3%2.0K0.19213
$45.50Sep 1811.0511.20$11.131.3%360.903.6K
$56.00Sep 183.553.60$3.581.4%8620.539.8K
$46.00Sep 1810.6010.75$10.681.4%370.892.1K
$46.00Sep 1110.4510.60$10.521.4%360.9136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.2511.40$11.331.3%--0.87102
$66.50Sep 1811.1011.25$11.181.3%30.81865
$67.00Aug 2111.0011.15$11.081.4%170.935.3K
$62.00Sep 46.856.95$6.901.4%--0.7512
$65.50Sep 1810.2510.40$10.331.5%60.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.51, 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%10.3K0.0811.1K
$61.00Aug 100.100.12$0.1118.2%430.086
$63.00Aug 120.120.14$0.1315.4%120.0717
$59.00Aug 70.150.16$0.166.3%3.2K0.121.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3640.051.7K
$45.00Aug 210.060.07$0.0714.3%1810.038.2K
$52.50Aug 70.070.08$0.0812.5%3170.071.1K
$53.00Aug 70.090.10$0.1010.0%7410.091.9K
$52.00Aug 100.090.10$0.1010.0%940.07250

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 510.9511.15$11.051.8%1011.0017
$45.50Aug 510.4510.65$10.551.9%951.0018
$46.00Aug 59.9510.15$10.052.0%711.0036
$46.50Aug 59.459.65$9.552.1%461.0034
$47.00Aug 58.959.15$9.052.2%961.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.859.05$8.952.2%680.99--
$66.00Aug 79.8510.05$9.952.0%20.9910
$60.00Aug 53.854.05$3.955.1%480.991
$65.00Aug 78.859.05$8.952.2%10.993
$66.00Aug 59.8510.05$9.952.0%590.99--

Most actively traded options today. High liquidity = easy entry/exit. 732 active (total vol 267.0K, top 15.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.05$0.0450.0%15.4K0.15692
$57.00Aug 50.010.02$0.0250.0%13.7K0.06466
$60.00Aug 70.090.10$0.1010.0%10.3K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
$56.00Aug 50.180.21$0.2015.0%7.3K0.531.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.130.15$0.1414.3%8.5K0.4758
$48.00Aug 210.130.15$0.1414.3%5.1K0.064.2K
$55.50Aug 50.030.04$0.0425.0%3.2K0.1411
$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 367.2%, max 926.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18492.0%47.9%926.2%1192.1K
$45.50Aug 5Sep 18470.1%47.2%895.6%1313.6K
$46.50Aug 5Sep 18442.6%46.5%852.4%822.0K
$46.00Aug 5Sep 18394.0%46.8%741.2%1082.1K
$48.00Aug 5Sep 18376.1%45.0%734.8%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18492.0%47.9%926.2%12611.6K
$45.50Aug 5Sep 18470.1%47.2%895.6%10971
$46.00Aug 5Sep 18394.0%46.8%741.2%97999
$48.00Aug 5Sep 18376.1%45.0%734.8%14525.4K
$48.50Aug 5Sep 18354.2%44.7%692.0%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 13.29, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.14$1.86$0.1413.29$62.14
$64.00$65.00Sep 4$0.10$0.90$0.109.00$64.10
$58.00$59.00Aug 7$0.11$0.89$0.118.09$58.11
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
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$0.28$1.72$0.286.14$52.22
$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. 346 found (best R:R 10.36, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.89$0.89$0.118.09$46.89
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
$52.00$52.50Aug 17$0.40$0.40$0.104.00$52.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$48.50$49.00Sep 18$0.39$0.39$0.113.55$48.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.50Aug 17$2.28$2.28$0.2210.36$60.72
$65.00$63.00Aug 28$1.79$1.79$0.218.52$63.21
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$60.00$58.00Aug 10$1.74$1.74$0.266.69$58.26
$61.00$60.00Aug 14$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05273.6%53.6%
$52.50Aug 5Aug 7$0.08146.6%57.9%
$60.00Aug 5Aug 7$0.09152.1%62.6%
$61.50Aug 10Aug 12$0.1151.2%52.2%
$53.00Aug 5Aug 7$0.12127.7%54.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05401.5%61.4%
$52.50Aug 5Aug 7$0.07146.6%57.9%
$53.00Aug 5Aug 7$0.09127.7%54.4%
$60.00Aug 5Aug 7$0.10152.1%62.6%
$53.50Aug 5Aug 7$0.12108.7%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.61% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.20$0.14$0.34$55.66$56.340.61%
$56.50Aug 5$0.04$0.50$0.54$55.96$57.040.96%
$55.50Aug 5$0.56$0.04$0.60$54.90$56.101.07%
$57.00Aug 5$0.02$0.98$1.00$56.00$58.001.78%
$55.00Aug 5$1.05$0.02$1.07$53.93$56.071.91%
$57.50Aug 5$0.01$1.47$1.48$56.02$58.982.64%
$54.50Aug 5$1.54$0.01$1.55$52.95$56.052.77%
$56.00Aug 7$0.89$0.83$1.72$54.28$57.723.07%
$55.50Aug 7$1.17$0.60$1.77$53.73$57.273.16%
$56.50Aug 7$0.68$1.11$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 5.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Aug 5$0.02$0.02$0.04$54.96$57.04
$56.50$55.00Aug 5$0.04$0.02$0.06$54.94$56.56
$57.00$55.50Aug 5$0.02$0.04$0.06$55.44$57.06
$56.50$55.50Aug 5$0.04$0.04$0.08$55.42$56.58
$57.00$56.00Aug 5$0.02$0.14$0.16$55.84$57.16
$56.50$56.00Aug 5$0.04$0.14$0.18$55.82$56.68
$59.00$54.00Aug 7$0.16$0.19$0.35$53.65$59.35
$59.00$54.50Aug 7$0.16$0.28$0.44$54.06$59.44
$58.00$54.00Aug 7$0.27$0.19$0.46$53.54$58.46
$58.00$54.50Aug 7$0.27$0.28$0.55$53.95$58.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 4.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.40$0.104.00$53.60$55.90
52/5354/55Aug 17$0.39$0.113.55$52.61$54.89
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
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
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$56.50$57.00$57.50Aug 7$0.05$0.459.00
$48.50$49.00$49.50Aug 12$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 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
$62.00$63.00$64.00Sep 4$0.07$0.9313.29

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 $-0.21, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.13$1.87
$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-$0.21$2.29
$59.00$56.501:2Aug 19-$0.38$2.12
$47.00$45.001:2Sep 11-$0.12$1.88
$50.00$48.501:2Aug 19-$0.05$1.45
$60.00$58.001:2Aug 10-$0.60$1.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.89%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.8%5.89%6.69%122806
$57.00Sep 18$3.100.491.7%5.53%7.23%4011.9K
$56.50Sep 11$2.950.500.8%5.26%6.07%10039
$57.50Sep 18$2.890.472.6%5.16%7.74%3171.1K
$57.00Sep 11$2.740.481.7%4.89%6.58%8048
$58.00Sep 18$2.700.453.5%4.82%8.30%8393.9K
$56.50Sep 4$2.650.500.8%4.73%5.53%9554
$57.50Sep 11$2.540.462.6%4.53%7.12%9747
$58.50Sep 18$2.530.424.4%4.51%8.88%8951.4K
$57.00Sep 4$2.440.471.7%4.35%6.05%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 222,051
Total Puts 67,175
Put/Call Ratio 0.30
Net Difference 154,876

Prior's Put/Call Breakdown

Total Calls 128,282
Total Puts 35,728
Put/Call Ratio 0.28
Net Difference 92,554

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