Tour v492
SLV
iShares Silver Trust
$56.09 +4.18%
(8/5 13:20) ◀
|
Wednesday, August 5, 2026 (1:25pm)
January 2026
|
▶ (8/5 13:30)
◀ 8/5 13:25 ▶

Option Volume

Detail
ℹ
Current (08/05 1:25pm) 295,696
Calls: 226,538 (77%)
Puts: 69,158 (23%)
Prior (08/04) 194,165
Calls: 153,702 (79%)
Puts: 40,463 (21%)
Current vs Prior +52.29%
Calls: +47.39% (Calls)
Puts: +70.92% (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 +44.62%
Calls: +74.27%
Puts: -7.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:25pm) $46.70M
Calls: $37.54M (80%)
Puts: $9.16M (20%)
Prior (08/04) $28.91M
Calls: $25.09M (87%)
Puts: $3.81M (13%)
Current vs Prior +61.55%
Calls: +49.59%
Puts: +140.30%
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 +45.67%
Calls: +75.97%
Puts: -14.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:25pm) 0.31
Prior (08/04) 0.26
Current vs Prior +15.96%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:25pm) 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% | 3.57%3.57% | 6.04%6.44% | 12.75%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -45.96% | -1.04%-1.04% | +2.01%+0.44% | +1.68%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -55.97% | -8.41%+8.76% | +4.64%-21.41% | -1.34%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -45.96% | -1.04%-1.04% | +2.01%+0.44% | +1.68%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.36% | 6.42%
Calls: 14.29% | 5.49%
Puts: 30.43% | 7.34%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +168.75% | -11.57%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +96.81% | -35.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($37.54M) vs puts ($9.16M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (226,538 calls vs 69,158 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
13:25BULLISHBULLISHBULLISH
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 543 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.1011.25$11.181.3%360.903.6K
$45.00Aug 511.0011.15$11.081.4%1020.9917
$46.00Sep 1810.6510.80$10.731.4%370.892.1K
$46.50Sep 1810.2010.35$10.271.5%360.882.0K
$46.00Aug 510.0010.15$10.071.5%731.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.2011.35$11.271.3%--0.87102
$66.00Sep 410.3010.45$10.381.4%40.851
$62.00Sep 46.806.90$6.851.5%--0.7512
$65.00Sep 189.759.90$9.821.5%300.7819.3K
$65.00Sep 119.559.70$9.631.6%150.8114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.53, 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
$59.00Aug 70.140.16$0.1513.3%3.3K0.131.5K
$56.00Aug 50.190.22$0.2114.3%7.4K0.611.6K
$59.00Aug 100.240.28$0.2615.4%760.17118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3650.051.7K
$45.00Aug 210.060.07$0.0714.3%1840.038.2K
$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. 360 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1011.0011.20$11.101.8%--1.0019
$46.00Aug 1010.0010.20$10.102.0%--1.0011
$47.00Aug 109.009.20$9.102.2%--1.0025
$49.50Aug 106.506.70$6.603.0%351.0038
$50.00Aug 106.056.25$6.153.3%141.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.321.51$1.4213.4%21.001
$59.50Aug 53.303.55$3.437.3%341.00--
$60.00Aug 53.854.05$3.955.1%481.001
$60.50Aug 54.354.50$4.433.4%441.00--
$61.00Aug 54.855.00$4.933.0%421.00--

Most actively traded options today. High liquidity = easy entry/exit. 734 active (total vol 272.4K, top 16.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.04$0.0425.0%16.2K0.16692
$57.00Aug 50.010.02$0.0250.0%13.8K0.06466
$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 50.190.22$0.2114.3%7.4K0.611.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.11$0.119.1%8.6K0.3958
$48.00Aug 210.130.15$0.1414.3%5.1K0.064.2K
$55.50Aug 50.020.04$0.0366.7%3.2K0.1211
$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 391.3%, max 987.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18522.7%48.1%987.0%1202.1K
$45.50Aug 5Sep 18499.6%47.4%954.8%1333.6K
$46.50Aug 5Sep 18470.6%46.6%909.2%832.0K
$46.00Aug 5Sep 18418.9%47.0%791.3%1102.1K
$48.00Aug 5Sep 18400.3%45.2%785.3%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18522.7%48.1%987.0%12611.6K
$45.50Aug 5Sep 18499.6%47.4%954.8%10971
$46.00Aug 5Sep 18418.9%47.0%791.3%97999
$48.00Aug 5Sep 18400.3%45.2%785.3%15525.4K
$48.50Aug 5Sep 18377.1%44.8%742.3%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 11.50, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.16$1.84$0.1611.50$62.16
$61.00$62.00Aug 17$0.10$0.90$0.109.00$61.10
$64.00$65.00Sep 4$0.10$0.90$0.109.00$64.10
$64.00$65.00Sep 11$0.11$0.89$0.118.09$64.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
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$0.27$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. 347 found (best R:R 29.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$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
$66.00$65.00Aug 28$0.90$0.90$0.109.00$65.10
$64.00$63.00Sep 4$0.89$0.89$0.118.09$63.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05286.4%53.3%
$52.00Aug 5Aug 7$0.07177.4%61.3%
$52.50Aug 5Aug 7$0.07157.6%59.0%
$60.00Aug 5Aug 7$0.09158.2%61.9%
$53.00Aug 5Aug 7$0.10137.7%55.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.07157.6%59.0%
$53.00Aug 5Aug 7$0.09137.7%55.5%
$53.50Aug 5Aug 7$0.12117.6%53.0%
$58.00Aug 7Aug 10$0.1353.8%42.2%
$54.00Aug 5Aug 7$0.18108.4%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.57% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.21$0.11$0.32$55.68$56.320.57%
$56.50Aug 5$0.04$0.46$0.50$56.00$57.000.89%
$55.50Aug 5$0.60$0.03$0.63$54.87$56.131.12%
$57.00Aug 5$0.02$0.93$0.95$56.05$57.951.69%
$55.00Aug 5$1.09$0.02$1.11$53.89$56.111.98%
$57.50Aug 5$0.01$1.42$1.43$56.07$58.932.55%
$54.50Aug 5$1.58$0.01$1.59$52.91$56.092.83%
$56.00Aug 7$0.91$0.79$1.70$54.30$57.703.03%
$55.50Aug 7$1.19$0.57$1.76$53.74$57.263.14%
$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. 281 found (cheapest 0.07% of stock, avg 5.27%)

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$0.03$0.05$55.45$57.05
$56.50$55.00Aug 5$0.04$0.02$0.06$54.94$56.56
$56.50$55.50Aug 5$0.04$0.03$0.07$55.43$56.57
$57.00$56.00Aug 5$0.02$0.11$0.13$55.87$57.13
$56.50$56.00Aug 5$0.04$0.11$0.15$55.85$56.65
$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
$59.00$55.00Aug 7$0.15$0.40$0.55$54.45$59.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 17$0.40$0.104.00$54.10$56.40
54/5556/56Aug 17$0.40$0.104.00$54.60$56.40
53/5454/55Aug 19$0.80$0.204.00$52.70$54.80
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
56/5658/58Aug 19$0.40$0.104.00$55.60$58.40
53/5456/56Aug 17$0.39$0.113.55$53.11$55.89
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
52/5354/55Aug 19$0.78$0.223.55$52.22$54.78
52/5356/56Aug 19$0.39$0.113.55$52.61$55.89
53/5455/56Aug 19$0.39$0.113.55$53.11$55.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$65.00$66.00$67.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$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. 187 found (best net $-0.20, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.09$1.91
$63.00$64.001:2Aug 5$0.00$1.00
$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
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
$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 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.7%5.88%6.61%128806
$57.00Sep 18$3.100.491.6%5.53%7.15%4061.9K
$56.50Sep 11$2.970.510.7%5.30%6.03%11239
$57.50Sep 18$2.900.472.5%5.17%7.68%3171.1K
$57.00Sep 11$2.760.481.6%4.92%6.54%8448
$58.00Sep 18$2.720.453.4%4.85%8.25%8403.9K
$56.50Sep 4$2.660.500.7%4.74%5.47%9954
$57.50Sep 11$2.560.462.5%4.56%7.08%9747
$58.50Sep 18$2.550.434.3%4.55%8.84%8951.4K
$57.00Sep 4$2.460.471.6%4.39%6.01%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 226,538
Total Puts 69,158
Put/Call Ratio 0.31
Net Difference 157,380

Prior's Put/Call Breakdown

Total Calls 153,702
Total Puts 40,463
Put/Call Ratio 0.26
Net Difference 113,239

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