Tour v492
SLV
iShares Silver Trust
$56.03 +4.06%
(8/5 13:15) ◀
|
Wednesday, August 5, 2026 (1:20pm)
January 2026
|
▶ (8/5 13:25)
◀ 8/5 13:20 ▶

Option Volume

Detail
ℹ
Current (08/05 1:20pm) 293,427
Calls: 224,737 (77%)
Puts: 68,690 (23%)
Prior (08/04) 182,633
Calls: 144,457 (79%)
Puts: 38,176 (21%)
Current vs Prior +60.66%
Calls: +55.57% (Calls)
Puts: +79.93% (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 +43.51%
Calls: +72.88%
Puts: -7.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:20pm) $46.27M
Calls: $37.15M (80%)
Puts: $9.12M (20%)
Prior (08/04) $27.73M
Calls: $24.08M (87%)
Puts: $3.65M (13%)
Current vs Prior +66.89%
Calls: +54.32%
Puts: +149.86%
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 +44.34%
Calls: +74.17%
Puts: -14.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:20pm) 0.31
Prior (08/04) 0.26
Current vs Prior +15.66%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -48.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:20pm) 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 1.16% | 3.57%3.57% | 6.03%6.46% | 12.81%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -47.51% | -0.94%-0.94% | +1.81%+0.83% | +2.21%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -57.24% | -8.31%+8.88% | +4.44%-21.10% | -0.82%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -47.51% | -0.94%-0.94% | +1.81%+0.83% | +2.21%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.27% | 6.06%
Calls: 23.53% | 6.67%
Puts: 25.00% | 5.45%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +191.71% | -16.53%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +113.62% | -39.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($37.15M) vs puts ($9.12M). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 61% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (224,737 calls vs 68,690 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
13:20BULLISHBULLISHBULLISH
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 555 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.082.10$2.091.0%4.1K0.3738.9K
$56.00Sep 183.553.60$3.581.4%8660.539.8K
$46.00Sep 1810.6010.75$10.681.4%370.902.1K
$47.00Sep 119.559.70$9.631.6%580.8940
$47.00Sep 49.409.55$9.481.6%180.9010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Sep 1810.2510.35$10.301.0%60.79796
$65.00Aug 219.109.20$9.151.1%370.898.8K
$57.50Sep 184.154.20$4.181.2%90.53785
$57.00Sep 183.853.90$3.881.3%400.511.4K
$67.00Sep 1811.5511.70$11.631.3%130.811.3K

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 70.140.16$0.1513.3%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%8010.091.9K
$49.50Aug 140.090.10$0.1010.0%70.05114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 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
$62.00Aug 75.906.05$5.982.5%171.0078
$63.00Aug 76.857.05$6.952.9%61.0015
$65.00Aug 78.859.05$8.952.2%11.003
$66.00Aug 79.8510.05$9.952.0%21.0010
$65.00Aug 108.859.05$8.952.2%11.001

Most actively traded options today. High liquidity = easy entry/exit. 733 active (total vol 270.5K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.04$0.0425.0%15.8K0.15692
$57.00Aug 50.000.02$0.01200.0%13.8K0.04466
$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 50.150.19$0.1723.5%7.4K0.531.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.130.15$0.1414.3%8.6K0.4758
$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 210.260.28$0.277.4%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 386.2%, max 965.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18512.6%48.1%965.8%1202.1K
$45.50Aug 5Sep 18489.9%47.4%934.3%1333.6K
$46.50Aug 5Sep 18461.2%46.6%889.1%832.0K
$46.00Aug 5Sep 18410.6%47.0%773.7%1102.1K
$48.00Aug 5Sep 18391.8%45.2%766.7%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18512.6%48.1%965.8%12611.6K
$45.50Aug 5Sep 18489.9%47.4%934.3%10971
$46.00Aug 5Sep 18410.6%47.0%773.7%97999
$48.00Aug 5Sep 18391.8%45.2%766.7%15525.4K
$48.50Aug 5Sep 18369.0%44.9%722.1%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 13.29, avg 2.07)

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
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
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. 343 found (best R:R 10.36, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 11$0.90$0.90$0.109.00$45.90
$55.50$56.00Aug 5$0.40$0.40$0.104.00$55.90
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 12$0.40$0.40$0.104.00$52.90
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
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$0.87$0.87$0.136.69$58.13
$60.00$58.00Aug 10$1.74$1.74$0.266.69$58.26

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$0.05285.1%53.4%
$52.00Aug 5Aug 7$0.08172.4%60.8%
$52.50Aug 5Aug 7$0.08152.8%58.4%
$60.00Aug 5Aug 7$0.09158.4%62.4%
$53.00Aug 5Aug 7$0.10133.1%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05418.3%61.2%
$52.50Aug 5Aug 7$0.07152.8%58.4%
$60.00Aug 5Aug 7$0.08158.4%62.4%
$53.00Aug 5Aug 7$0.09133.1%54.9%
$53.50Aug 5Aug 7$0.12113.3%52.4%

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$0.17$0.14$0.31$55.69$56.310.55%
$56.50Aug 5$0.04$0.48$0.52$55.98$57.020.93%
$55.50Aug 5$0.57$0.04$0.61$54.89$56.111.09%
$57.00Aug 5$0.01$0.96$0.97$56.03$57.971.73%
$55.00Aug 5$1.07$0.02$1.09$53.91$56.091.95%
$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%
$56.50Aug 7$0.65$1.10$1.75$54.75$58.253.12%
$55.50Aug 7$1.16$0.60$1.76$53.74$57.263.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.11% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Aug 5$0.04$0.02$0.06$54.94$56.56
$56.50$55.50Aug 5$0.04$0.04$0.08$55.42$56.58
$56.50$56.00Aug 5$0.04$0.14$0.18$55.82$56.68
$59.00$54.00Aug 7$0.15$0.19$0.34$53.66$59.34
$59.00$54.50Aug 7$0.15$0.28$0.43$54.07$59.43
$58.00$54.00Aug 7$0.28$0.19$0.47$53.53$58.47
$57.50$54.00Aug 7$0.37$0.19$0.56$53.44$58.06
$58.00$54.50Aug 7$0.28$0.28$0.56$53.94$58.56
$59.00$55.00Aug 7$0.15$0.42$0.57$54.43$59.57
$58.50$54.00Aug 10$0.33$0.31$0.64$53.36$59.14

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
52/5355/56Aug 17$0.39$0.113.55$52.61$55.39
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
53/5454/55Aug 19$0.78$0.223.55$52.72$54.78
54/5456/56Aug 19$0.39$0.113.55$53.61$55.89
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
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
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
52/5354/55Aug 19$0.75$0.253.00$52.25$54.75

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
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$59.00$60.00$61.00Sep 11$0.08$0.9211.50
$52.00$52.50$53.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$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. 185 found (best net $-0.22, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.13$1.87
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.05$0.95
$66.00$67.001:2Aug 12-$0.06$0.94
$65.00$66.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 12-$0.22$2.28
$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%6.73%128806
$57.00Sep 18$3.050.491.7%5.44%7.17%4021.9K
$56.50Sep 11$2.950.510.8%5.27%6.10%11239
$57.50Sep 18$2.880.472.6%5.14%7.76%3171.1K
$57.00Sep 11$2.750.481.7%4.91%6.64%8448
$58.00Sep 18$2.710.453.5%4.84%8.35%8403.9K
$56.50Sep 4$2.650.500.8%4.73%5.57%9754
$57.50Sep 11$2.550.462.6%4.55%7.17%9747
$58.50Sep 18$2.530.434.4%4.52%8.92%8951.4K
$57.00Sep 4$2.450.471.7%4.37%6.10%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 224,737
Total Puts 68,690
Put/Call Ratio 0.31
Net Difference 156,047

Prior's Put/Call Breakdown

Total Calls 144,457
Total Puts 38,176
Put/Call Ratio 0.26
Net Difference 106,281

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