Tour v492
SLV
iShares Silver Trust
$56.05 +4.10%
(8/5 13:10) ◀
|
Wednesday, August 5, 2026 (1:15pm)
January 2026
|
▶ (8/5 13:20)
◀ 8/5 13:15 ▶

Option Volume

Detail
ℹ
Current (08/05 1:15pm) 292,523
Calls: 224,118 (77%)
Puts: 68,405 (23%)
Prior (08/04) 180,739
Calls: 143,050 (79%)
Puts: 37,689 (21%)
Current vs Prior +61.85%
Calls: +56.67% (Calls)
Puts: +81.50% (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 +43.07%
Calls: +72.41%
Puts: -8.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:15pm) $46.09M
Calls: $37.12M (81%)
Puts: $8.97M (19%)
Prior (08/04) $27.65M
Calls: $24.04M (87%)
Puts: $3.60M (13%)
Current vs Prior +66.73%
Calls: +54.40%
Puts: +148.94%
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 +43.78%
Calls: +74.01%
Puts: -16.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:15pm) 0.31
Prior (08/04) 0.26
Current vs Prior +15.85%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:15pm) 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 1.20% | 3.60%3.60% | 6.03%6.46% | 12.67%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -45.92% | +0.02%+0.02% | +1.78%+0.79% | +1.04%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -55.94% | -7.43%+9.93% | +4.40%-21.13% | -1.96%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -45.92% | +0.02%+0.02% | +1.78%+0.79% | +1.04%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.34% | 5.01%
Calls: 22.22% | 5.56%
Puts: 22.45% | 4.46%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +168.51% | -30.99%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +96.63% | -49.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($37.12M) vs puts ($8.97M). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 62% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (224,118 calls vs 68,405 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
13:15BULLISHBULLISHBULLISH
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 556 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 189.309.45$9.381.6%730.861.6K
$47.50Sep 49.009.15$9.071.7%360.897
$48.00Sep 118.708.85$8.771.7%780.8745
$45.00Sep 1811.5011.70$11.601.7%180.912.1K
$45.00Sep 1111.3511.55$11.451.7%360.9240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 184.454.50$4.471.1%690.5510.6K
$64.00Sep 48.558.65$8.601.2%20.817
$67.00Sep 1811.5511.70$11.631.3%130.821.3K
$62.50Sep 187.707.80$7.751.3%20.711.7K
$67.00Sep 411.2511.40$11.331.3%--0.87102

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%3.3K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3650.051.7K
$45.00Aug 210.060.07$0.0714.3%1820.038.2K
$52.50Aug 70.070.08$0.0812.5%3170.071.1K
$53.00Aug 70.090.10$0.1010.0%7860.091.9K
$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 510.9511.15$11.051.8%1021.0017
$45.50Aug 510.4510.65$10.551.9%971.0018
$46.00Aug 59.9510.15$10.052.0%731.0036
$46.50Aug 59.459.65$9.552.1%471.0034
$47.00Aug 58.959.15$9.052.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 108.859.05$8.952.2%11.001
$67.00Aug 1410.9011.10$11.001.8%--1.0014
$65.00Aug 58.859.05$8.952.2%710.99--
$66.00Aug 79.8510.05$9.952.0%20.9910
$60.00Aug 53.854.05$3.955.1%480.991

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 269.6K, top 15.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.020.04$0.0366.7%15.7K0.14692
$57.00Aug 50.000.01$0.01100.0%13.8K0.03466
$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 50.160.20$0.1822.2%7.3K0.551.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.120.14$0.1315.4%8.6K0.4558
$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 380.6%, max 957.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18507.6%48.0%957.2%1202.1K
$45.50Aug 5Sep 18485.1%47.3%925.7%1333.6K
$46.50Aug 5Sep 18456.8%46.6%881.2%832.0K
$46.00Aug 5Sep 18406.6%46.9%766.6%1102.1K
$48.00Aug 5Sep 18388.2%45.2%757.9%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18507.6%48.0%957.2%12611.6K
$45.50Aug 5Sep 18485.1%47.3%925.7%10971
$46.00Aug 5Sep 18406.6%46.9%766.6%97999
$48.00Aug 5Sep 18388.2%45.2%757.9%15525.4K
$48.50Aug 5Sep 18365.6%44.8%716.2%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 13.29, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.14$1.86$0.1413.29$62.14
$62.00$63.00Aug 28$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
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
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 10.36, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 11$0.90$0.90$0.109.00$45.90
$52.50$53.00Aug 12$0.40$0.40$0.104.00$52.90
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.50Aug 17$2.28$2.28$0.2210.36$60.72
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$65.00$63.00Aug 28$1.79$1.79$0.218.52$63.21
$59.00$58.00Aug 7$0.89$0.89$0.118.09$58.11
$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. 41 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05281.1%53.3%
$52.00Aug 5Aug 7$0.08171.2%60.7%
$52.50Aug 5Aug 7$0.08151.8%58.3%
$60.00Aug 5Aug 7$0.09155.9%62.4%
$53.00Aug 5Aug 7$0.10132.3%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05412.9%61.1%
$52.50Aug 5Aug 7$0.07151.8%58.3%
$60.00Aug 5Aug 7$0.08155.9%62.4%
$53.00Aug 5Aug 7$0.09132.3%54.8%
$53.50Aug 5Aug 7$0.12112.8%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.55% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.18$0.13$0.31$55.69$56.310.55%
$56.50Aug 5$0.03$0.49$0.52$55.98$57.020.93%
$55.50Aug 5$0.56$0.04$0.60$54.90$56.101.07%
$57.00Aug 5$0.01$0.96$0.97$56.03$57.971.73%
$55.00Aug 5$1.06$0.02$1.08$53.92$56.081.93%
$57.50Aug 5$0.01$1.46$1.47$56.03$58.972.62%
$54.50Aug 5$1.56$0.01$1.57$52.93$56.072.80%
$56.00Aug 7$0.90$0.83$1.73$54.27$57.733.09%
$55.50Aug 7$1.18$0.60$1.78$53.72$57.283.18%
$56.50Aug 7$0.69$1.12$1.81$54.69$58.313.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.09% of stock, avg 5.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Aug 5$0.03$0.02$0.05$54.95$56.55
$56.50$55.50Aug 5$0.03$0.04$0.07$55.43$56.57
$56.50$56.00Aug 5$0.03$0.13$0.16$55.84$56.66
$59.00$54.00Aug 7$0.16$0.19$0.35$53.65$59.35
$59.00$54.50Aug 7$0.16$0.29$0.45$54.05$59.45
$58.00$54.00Aug 7$0.28$0.19$0.47$53.53$58.47
$57.50$54.00Aug 7$0.38$0.19$0.57$53.43$58.07
$58.00$54.50Aug 7$0.28$0.29$0.57$53.93$58.57
$59.00$55.00Aug 7$0.16$0.42$0.58$54.42$59.58
$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. 69 found (best R:R 4.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 17$0.40$0.104.00$52.60$54.90
54/5556/56Aug 17$0.40$0.104.00$54.60$56.40
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
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
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
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
53/5454/55Aug 19$0.76$0.243.17$52.74$54.76
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. 64 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 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Sep 4$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$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. 184 found (best net $-0.22, 178 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-$0.22$2.28
$59.00$56.501:2Aug 19-$0.39$2.11
$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-$0.58$1.42

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%125806
$57.00Sep 18$3.100.491.7%5.53%7.23%4021.9K
$56.50Sep 11$2.960.510.8%5.28%6.08%11039
$57.50Sep 18$2.900.472.6%5.17%7.76%3171.1K
$57.00Sep 11$2.750.481.7%4.91%6.60%8248
$58.00Sep 18$2.710.453.5%4.83%8.31%8393.9K
$56.50Sep 4$2.670.500.8%4.76%5.57%9654
$57.50Sep 11$2.550.462.6%4.55%7.14%9747
$58.50Sep 18$2.540.434.4%4.53%8.90%8951.4K
$57.00Sep 4$2.450.471.7%4.37%6.07%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 224,118
Total Puts 68,405
Put/Call Ratio 0.31
Net Difference 155,713

Prior's Put/Call Breakdown

Total Calls 143,050
Total Puts 37,689
Put/Call Ratio 0.26
Net Difference 105,361

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