Tour v492
SLV
iShares Silver Trust
$56.08 +4.16%
(8/5 13:05) ◀
|
Wednesday, August 5, 2026 (1:10pm)
January 2026
|
▶ (8/5 13:15)
◀ 8/5 13:10 ▶

Option Volume

Detail
ℹ
Current (08/05 1:10pm) 290,740
Calls: 223,070 (77%)
Puts: 67,670 (23%)
Prior (08/04) 173,697
Calls: 136,311 (78%)
Puts: 37,386 (22%)
Current vs Prior +67.38%
Calls: +63.65% (Calls)
Puts: +81.00% (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 +42.19%
Calls: +71.60%
Puts: -9.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:10pm) $46.03M
Calls: $37.26M (81%)
Puts: $8.77M (19%)
Prior (08/04) $27.27M
Calls: $23.68M (87%)
Puts: $3.59M (13%)
Current vs Prior +68.82%
Calls: +57.40%
Puts: +144.16%
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 +43.59%
Calls: +74.69%
Puts: -18.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:10pm) 0.30
Prior (08/04) 0.27
Current vs Prior +10.61%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:10pm) 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 1.19% | 3.58%3.58% | 6.04%6.47% | 12.75%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -45.95% | -0.53%-0.53% | +2.02%+1.01% | +1.69%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -55.97% | -7.93%+9.32% | +4.66%-20.96% | -1.33%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -45.95% | -0.53%-0.53% | +2.02%+1.01% | +1.69%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.74% | 2.84%
Calls: 19.05% | 1.09%
Puts: 30.43% | 4.59%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +197.36% | -60.88%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +117.75% | -71.55%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($37.26M) vs puts ($8.77M). Elevated premium activity with dollar volume up 69% vs prior. Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (223,070 calls vs 67,670 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
13:10BULLISHBULLISHBULLISH
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 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 70.910.92$0.921.1%1.6K0.535.3K
$45.00Sep 1811.5511.70$11.631.3%180.912.1K
$45.50Sep 1811.1011.25$11.181.3%360.903.6K
$46.00Sep 1810.6510.80$10.731.4%370.892.1K
$46.00Sep 1110.5010.65$10.581.4%360.9136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Sep 184.754.80$4.781.0%100.572.5K
$63.00Sep 47.657.75$7.701.3%--0.7819
$67.00Sep 411.2011.35$11.271.3%--0.87102
$66.00Sep 410.3010.45$10.381.4%40.851
$65.00Sep 189.759.90$9.821.5%300.7819.3K

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
$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%3.3K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3650.051.7K
$45.00Aug 210.060.07$0.0714.3%1810.038.2K
$53.00Aug 70.090.10$0.1010.0%7510.091.9K
$49.50Aug 140.090.10$0.1010.0%70.05114
$50.00Aug 140.110.13$0.1216.7%1200.064.4K

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%1021.0017
$45.50Aug 510.5010.70$10.601.9%971.0018
$46.00Aug 510.0010.20$10.102.0%731.0036
$46.50Aug 59.509.70$9.602.1%471.0034
$47.00Aug 59.009.20$9.102.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.809.00$8.902.2%700.99--
$60.00Aug 53.804.00$3.905.1%480.991
$65.00Aug 78.809.00$8.902.2%10.993
$66.00Aug 79.8010.00$9.902.0%20.9910
$66.00Aug 59.8010.00$9.902.0%600.99--

Most actively traded options today. High liquidity = easy entry/exit. 732 active (total vol 268.3K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.040.05$0.0520.0%15.6K0.19692
$57.00Aug 50.000.01$0.01100.0%13.7K0.03466
$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 50.190.23$0.2119.0%7.3K0.611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.13$0.1225.0%8.5K0.3958
$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. 75 strikes (avg 384.2%, max 942.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18501.4%48.1%942.9%1202.1K
$45.50Aug 5Sep 18479.4%47.4%912.2%1333.6K
$46.50Aug 5Sep 18451.5%46.6%868.5%832.0K
$46.00Aug 5Sep 18401.9%47.0%755.2%1102.1K
$48.00Aug 5Sep 18384.1%45.2%749.5%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18501.4%48.1%942.9%12611.6K
$45.50Aug 5Sep 18479.4%47.4%912.2%10971
$46.00Aug 5Sep 18401.9%47.0%755.2%97999
$48.00Aug 5Sep 18384.1%45.2%749.5%14525.4K
$48.50Aug 5Sep 18361.9%44.9%706.4%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 13.29, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.14$1.86$0.1413.29$62.14
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$63.00$64.00Sep 4$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$0.28$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. 344 found (best R:R 29.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$49.00$49.50Sep 11$0.40$0.40$0.104.00$49.40
$50.00$50.50Sep 11$0.40$0.40$0.104.00$50.40
$54.00$54.50Aug 10$0.39$0.39$0.113.55$54.39
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$1.80$1.80$0.209.00$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Aug 5Aug 7$0.05241.0%67.6%
$51.50Aug 5Aug 7$0.07189.4%64.8%
$52.00Aug 5Aug 7$0.07170.4%61.2%
$52.50Aug 5Aug 7$0.08151.4%57.9%
$60.00Aug 5Aug 7$0.09151.3%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06151.4%57.9%
$53.00Aug 5Aug 7$0.09132.3%55.4%
$60.00Aug 5Aug 7$0.10151.3%61.8%
$53.50Aug 5Aug 7$0.12113.1%52.9%
$58.00Aug 7Aug 10$0.1454.1%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.59% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.21$0.12$0.33$55.67$56.330.59%
$56.50Aug 5$0.05$0.46$0.51$55.99$57.010.91%
$55.50Aug 5$0.62$0.04$0.66$54.84$56.161.18%
$57.00Aug 5$0.01$0.93$0.94$56.06$57.941.68%
$55.00Aug 5$1.09$0.02$1.11$53.89$56.111.98%
$57.50Aug 5$0.01$1.41$1.42$56.08$58.922.53%
$54.50Aug 5$1.59$0.01$1.60$52.90$56.102.85%
$56.00Aug 7$0.92$0.81$1.73$54.27$57.733.08%
$55.50Aug 7$1.19$0.59$1.78$53.72$57.283.17%
$56.50Aug 7$0.69$1.09$1.78$54.72$58.283.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.12% of stock, avg 5.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$56.50$56.00Aug 5$0.05$0.12$0.17$55.83$56.67
$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$0.28$0.19$0.47$53.53$58.47
$58.00$54.50Aug 7$0.28$0.28$0.56$53.94$58.56
$57.50$54.00Aug 7$0.38$0.19$0.57$53.43$58.07
$59.00$55.00Aug 7$0.16$0.41$0.57$54.43$59.57
$58.50$54.00Aug 10$0.34$0.31$0.65$53.35$59.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 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
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
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
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
54/5456/56Aug 17$0.38$0.123.17$53.62$56.38
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
55/5658/58Aug 19$0.38$0.123.17$55.12$58.38
53/5454/55Aug 19$0.74$0.262.85$52.76$54.74

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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$60.00$62.00Aug 10$0.13$1.8714.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-0.20, 175 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-$0.20$2.30
$59.00$56.501:2Aug 19-$0.40$2.10
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.54$1.46
$50.00$48.501:2Aug 19-$0.05$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 5.88%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.8%5.88%6.63%123806
$57.00Sep 18$3.100.491.6%5.53%7.17%4021.9K
$56.50Sep 11$2.980.510.8%5.31%6.06%10839
$57.50Sep 18$2.910.472.5%5.19%7.72%3171.1K
$57.00Sep 11$2.770.481.6%4.94%6.58%8248
$58.00Sep 18$2.730.453.4%4.87%8.29%8393.9K
$56.50Sep 4$2.680.500.8%4.78%5.53%9554
$57.50Sep 11$2.570.462.5%4.58%7.11%9747
$58.50Sep 18$2.550.434.3%4.55%8.86%8951.4K
$57.00Sep 4$2.470.481.6%4.40%6.04%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 223,070
Total Puts 67,670
Put/Call Ratio 0.30
Net Difference 155,400

Prior's Put/Call Breakdown

Total Calls 136,311
Total Puts 37,386
Put/Call Ratio 0.27
Net Difference 98,925

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