Tour v492
SLV
iShares Silver Trust
$56.11 +4.22%
(8/5 13:25) ◀
|
Wednesday, August 5, 2026 (1:30pm)
January 2026
|
▶ (8/5 13:35)
◀ 8/5 13:30 ▶

Option Volume

Detail
ℹ
Current (08/05 1:30pm) 298,498
Calls: 229,056 (77%)
Puts: 69,442 (23%)
Prior (08/04) 195,270
Calls: 154,613 (79%)
Puts: 40,657 (21%)
Current vs Prior +52.86%
Calls: +48.15% (Calls)
Puts: +70.80% (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 +45.99%
Calls: +76.20%
Puts: -6.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:30pm) $47.03M
Calls: $37.86M (81%)
Puts: $9.17M (19%)
Prior (08/04) $28.53M
Calls: $24.61M (86%)
Puts: $3.92M (14%)
Current vs Prior +64.85%
Calls: +53.85%
Puts: +133.97%
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 +46.71%
Calls: +77.49%
Puts: -14.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:30pm) 0.30
Prior (08/04) 0.26
Current vs Prior +15.29%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:30pm) 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% | 3.55%3.55% | 6.01%6.45% | 12.74%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -47.59% | -1.57%-1.57% | +1.37%+0.68% | +1.64%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -57.30% | -8.90%+8.18% | +3.98%-21.22% | -1.38%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -47.59% | -1.57%-1.57% | +1.37%+0.68% | +1.64%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.67% | 6.06%
Calls: 9.52% | 6.52%
Puts: 31.82% | 5.61%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +148.44% | -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 +81.93% | -39.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($37.86M) vs puts ($9.17M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (229,056 calls vs 69,442 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
13:30BULLISHBULLISHBULLISH
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 539 of results (avg 4.2%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1011.0511.20$11.131.3%--1.0019
$56.50Sep 183.353.40$3.381.5%1300.51806
$46.00Aug 1010.0510.20$10.131.5%--1.0011
$46.50Aug 79.559.70$9.631.6%--1.0048
$47.50Sep 189.359.50$9.431.6%730.861.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.759.80$9.780.5%480.7819.3K
$67.00Sep 411.2011.35$11.271.3%--0.87102
$62.00Sep 187.257.35$7.301.4%60.707.6K
$66.00Sep 410.2510.40$10.331.5%40.851
$65.50Sep 1810.1510.30$10.231.5%60.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6090.051.7K
$66.00Aug 140.080.09$0.0911.1%320.04123
$59.00Aug 70.150.16$0.166.3%3.3K0.131.5K
$60.00Aug 100.160.19$0.1816.7%3720.12316
$56.00Aug 50.200.22$0.219.5%7.4K0.631.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3650.051.7K
$52.50Aug 70.060.07$0.0714.3%3420.061.1K
$45.00Aug 210.060.07$0.0714.3%1850.038.2K
$53.00Aug 70.080.09$0.0911.1%8020.081.9K
$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 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%760.99--
$60.00Aug 53.804.00$3.905.1%480.991
$66.00Aug 79.8010.00$9.902.0%20.9910
$59.50Aug 53.303.50$3.405.9%340.99--
$66.00Aug 59.8010.00$9.902.0%660.99--

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 275.1K, top 16.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.04$0.0425.0%16.3K0.18692
$57.00Aug 50.000.02$0.01200.0%13.8K0.05466
$60.00Aug 70.080.10$0.0922.2%11.1K0.0811.1K
$60.00Aug 210.800.83$0.823.7%8.5K0.2688.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.090.11$0.1020.0%8.7K0.3758
$48.00Aug 210.130.15$0.1414.3%5.1K0.064.2K
$55.50Aug 50.010.02$0.0250.0%3.2K0.0811
$55.00Aug 50.000.01$0.01100.0%3.2K0.02114
$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. 78 strikes (avg 389.8%, max 1012.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18528.7%47.5%1012.8%1333.6K
$45.00Aug 5Sep 18532.9%48.2%1005.1%1202.1K
$46.50Aug 5Sep 18480.0%46.8%926.0%832.0K
$46.00Aug 5Sep 18427.2%47.1%806.1%1102.1K
$48.00Aug 5Sep 18408.3%45.4%799.8%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18528.7%47.5%1012.8%10971
$45.00Aug 5Sep 18532.9%48.2%1005.1%12611.6K
$46.00Aug 5Sep 18427.2%47.1%806.1%97999
$48.00Aug 5Sep 18408.3%45.4%799.8%15525.4K
$48.50Aug 5Sep 18384.8%44.9%756.0%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 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 17$0.10$0.90$0.109.00$61.10
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$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
$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. 345 found (best R:R 29.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$50.00$50.50Sep 11$0.40$0.40$0.104.00$50.40
$49.00$49.50Sep 18$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$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
$59.00$58.00Aug 7$0.89$0.89$0.118.09$58.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Aug 5Aug 7$0.05364.4%96.4%
$48.00Aug 5Aug 7$0.05408.3%91.1%
$48.50Aug 5Aug 7$0.05384.8%85.8%
$49.00Aug 5Aug 7$0.05302.8%80.4%
$49.50Aug 5Aug 7$0.05282.4%75.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06161.2%57.3%
$60.00Aug 5Aug 7$0.07160.3%61.1%
$53.00Aug 5Aug 7$0.08140.9%54.1%
$53.50Aug 5Aug 7$0.11120.5%52.0%
$58.00Aug 7Aug 10$0.1453.7%41.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.55% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.21$0.10$0.31$55.69$56.310.55%
$56.50Aug 5$0.04$0.44$0.48$56.02$56.980.86%
$55.50Aug 5$0.62$0.02$0.64$54.86$56.141.14%
$57.00Aug 5$0.01$0.91$0.92$56.08$57.921.64%
$55.00Aug 5$1.11$0.01$1.12$53.88$56.122.00%
$57.50Aug 5$0.01$1.40$1.41$56.09$58.912.51%
$54.50Aug 5$1.61$0.01$1.62$52.88$56.122.89%
$56.00Aug 7$0.92$0.80$1.72$54.28$57.723.07%
$55.50Aug 7$1.19$0.57$1.76$53.74$57.263.14%
$56.50Aug 7$0.69$1.07$1.76$54.74$58.263.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.11% of stock, avg 5.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Aug 5$0.04$0.02$0.06$55.44$56.56
$56.50$56.00Aug 5$0.04$0.10$0.14$55.86$56.64
$59.00$54.00Aug 7$0.16$0.18$0.34$53.66$59.34
$59.00$54.50Aug 7$0.16$0.27$0.43$54.07$59.43
$58.00$54.00Aug 7$0.28$0.18$0.46$53.54$58.46
$58.00$54.50Aug 7$0.28$0.27$0.55$53.95$58.55
$57.50$54.00Aug 7$0.38$0.18$0.56$53.44$58.06
$59.00$55.00Aug 7$0.16$0.40$0.56$54.44$59.56
$58.50$54.00Aug 10$0.34$0.30$0.64$53.36$59.14
$57.50$54.50Aug 7$0.38$0.27$0.65$53.85$58.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.40$0.104.00$53.10$55.40
56/5658/58Aug 19$0.40$0.104.00$55.60$58.40
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
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
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
52/5354/55Aug 19$0.77$0.233.35$52.23$54.77
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 17$0.38$0.123.17$53.62$55.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$55.00$55.50$56.00Aug 7$0.05$0.459.00
$50.00$50.50$51.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$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
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Sep 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. 187 found (best net $-0.20, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$62.001:2Aug 5$0.00$1.00
$65.00$66.001:2Aug 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-$0.36$2.14
$52.50$50.501:2Aug 19$0.00$2.00
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.97%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.510.7%5.97%6.67%130806
$57.00Sep 18$3.100.491.6%5.52%7.11%4131.9K
$56.50Sep 11$2.970.510.7%5.29%5.99%11239
$57.50Sep 18$2.910.472.5%5.19%7.66%3171.1K
$57.00Sep 11$2.760.481.6%4.92%6.51%8448
$58.00Sep 18$2.730.453.4%4.87%8.23%8403.9K
$56.50Sep 4$2.680.500.7%4.78%5.47%10154
$57.50Sep 11$2.560.462.5%4.56%7.04%9747
$58.50Sep 18$2.550.434.3%4.54%8.80%8951.4K
$57.00Sep 4$2.470.481.6%4.40%5.99%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 229,056
Total Puts 69,442
Put/Call Ratio 0.30
Net Difference 159,614

Prior's Put/Call Breakdown

Total Calls 154,613
Total Puts 40,657
Put/Call Ratio 0.26
Net Difference 113,956

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