Tour v492
SLV
iShares Silver Trust
$56.20 +4.38%
(8/5 13:30) ◀
|
Wednesday, August 5, 2026 (1:35pm)
January 2026
|
▶ (8/5 13:40)
◀ 8/5 13:35 ▶

Option Volume

Detail
ℹ
Current (08/05 1:35pm) 300,615
Calls: 230,615 (77%)
Puts: 70,000 (23%)
Prior (08/04) 197,074
Calls: 155,424 (79%)
Puts: 41,650 (21%)
Current vs Prior +52.54%
Calls: +48.38% (Calls)
Puts: +68.07% (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 +47.02%
Calls: +77.40%
Puts: -6.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:35pm) $47.71M
Calls: $38.51M (81%)
Puts: $9.20M (19%)
Prior (08/04) $29.10M
Calls: $24.54M (84%)
Puts: $4.57M (16%)
Current vs Prior +63.92%
Calls: +56.95%
Puts: +101.39%
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 +48.82%
Calls: +80.54%
Puts: -14.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:35pm) 0.30
Prior (08/04) 0.27
Current vs Prior +13.27%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:35pm) 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% | 3.54%3.54% | 6.01%6.44% | 12.69%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -47.67% | -1.73%-1.73% | +1.51%+0.52% | +1.19%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -57.37% | -9.05%+8.00% | +4.12%-21.34% | -1.81%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -47.67% | -1.73%-1.73% | +1.51%+0.52% | +1.19%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.51% | 6.49%
Calls: 14.81% | 5.21%
Puts: 34.21% | 7.77%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +194.59% | -10.61%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +115.73% | -34.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($38.51M) vs puts ($9.20M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (230,615 calls vs 70,000 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
13:35BULLISHBULLISHBULLISH
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 543 of results (avg 4.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 189.409.55$9.481.6%730.861.6K
$45.00Sep 1811.6011.80$11.701.7%180.912.1K
$45.00Sep 1111.5011.70$11.601.7%360.9240
$48.50Sep 188.558.70$8.631.7%730.84302
$45.00Aug 2811.3011.50$11.401.8%--0.9415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Sep 1810.1010.25$10.181.5%60.79796
$65.00Sep 49.309.45$9.381.6%30.837
$60.00Sep 185.705.80$5.751.7%3540.6311.6K
$67.00Sep 411.1011.30$11.201.8%--0.87102
$67.00Aug 2811.0011.20$11.101.8%--0.9029

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6090.051.7K
$60.00Aug 70.080.09$0.0911.1%11.5K0.0811.1K
$59.00Aug 70.150.16$0.166.3%3.3K0.131.5K
$60.00Aug 100.160.19$0.1816.7%3730.12316
$65.00Aug 210.240.27$0.2611.5%2.7K0.0931.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%3420.061.1K
$45.00Aug 210.060.07$0.0714.3%1870.038.2K
$56.00Aug 50.070.08$0.0812.5%8.8K0.3358
$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 511.0511.25$11.151.8%1021.0017
$45.50Aug 510.5510.75$10.651.9%971.0018
$46.00Aug 510.0510.25$10.152.0%731.0036
$46.50Aug 59.559.75$9.652.1%471.0034
$47.00Aug 59.059.25$9.152.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.756.95$6.852.9%61.0015
$64.00Aug 77.757.95$7.852.5%301.00--
$65.00Aug 78.758.95$8.852.3%311.003
$66.00Aug 79.759.95$9.852.0%21.0010
$65.00Aug 58.758.95$8.852.3%760.99--

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 277.1K, top 16.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.040.06$0.0540.0%16.5K0.20692
$57.00Aug 50.000.02$0.01200.0%13.8K0.05466
$60.00Aug 70.080.09$0.0911.1%11.5K0.0811.1K
$60.00Aug 210.820.85$0.843.6%8.7K0.2688.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.070.08$0.0812.5%8.8K0.3358
$48.00Aug 210.130.15$0.1414.3%5.1K0.064.2K
$55.50Aug 50.010.02$0.0250.0%3.4K0.0711
$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. 77 strikes (avg 399.1%, max 1021.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18541.1%48.2%1021.9%1202.1K
$46.50Aug 5Sep 18487.6%46.8%942.2%832.0K
$45.50Aug 5Sep 18492.8%47.5%937.1%1333.6K
$46.00Aug 5Sep 18433.9%47.1%820.2%1102.1K
$48.00Aug 5Sep 18415.0%45.4%814.5%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18541.1%48.2%1021.9%12611.6K
$45.50Aug 5Sep 18492.8%47.5%937.1%11971
$46.00Aug 5Sep 18433.9%47.1%820.2%97999
$48.00Aug 5Sep 18415.0%45.4%814.5%15525.4K
$48.50Aug 5Sep 18391.2%45.0%770.2%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
$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
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
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$0.27$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. 351 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$67.00$66.00Sep 4$0.90$0.90$0.109.00$66.10
$60.00$58.00Aug 10$1.77$1.77$0.237.70$58.23
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$65.00$64.00Sep 4$0.88$0.88$0.127.33$64.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05292.6%52.8%
$60.00Aug 5Aug 7$0.08160.7%59.5%
$52.00Aug 5Aug 7$0.10185.2%61.0%
$52.50Aug 5Aug 7$0.10164.7%58.0%
$53.00Aug 5Aug 7$0.10144.2%54.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 5Aug 7$0.05236.6%64.5%
$52.50Aug 5Aug 7$0.06164.7%58.0%
$53.00Aug 5Aug 7$0.08144.2%54.9%
$60.00Aug 5Aug 7$0.08160.7%59.5%
$53.50Aug 5Aug 7$0.11123.6%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.62% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.27$0.08$0.35$55.65$56.350.62%
$56.50Aug 5$0.05$0.38$0.43$56.07$56.930.77%
$55.50Aug 5$0.70$0.02$0.72$54.78$56.221.28%
$57.00Aug 5$0.01$0.85$0.86$56.14$57.861.53%
$55.00Aug 5$1.17$0.01$1.18$53.82$56.182.10%
$57.50Aug 5$0.01$1.33$1.34$56.16$58.842.38%
$54.50Aug 5$1.69$0.01$1.70$52.80$56.203.02%
$56.00Aug 7$0.96$0.76$1.72$54.28$57.723.06%
$56.50Aug 7$0.73$1.03$1.76$54.74$58.263.13%
$55.50Aug 7$1.23$0.55$1.78$53.72$57.283.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.12% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Aug 5$0.05$0.02$0.07$55.43$56.57
$56.50$56.00Aug 5$0.05$0.08$0.13$55.87$56.63
$59.00$54.00Aug 7$0.16$0.17$0.33$53.67$59.33
$59.00$54.50Aug 7$0.16$0.26$0.42$54.08$59.42
$58.00$54.00Aug 7$0.30$0.17$0.47$53.53$58.47
$59.00$55.00Aug 7$0.16$0.38$0.54$54.46$59.54
$58.00$54.50Aug 7$0.30$0.26$0.56$53.94$58.56
$57.50$54.00Aug 7$0.41$0.17$0.58$53.42$58.08
$58.50$54.00Aug 10$0.34$0.31$0.65$53.35$59.15
$57.50$54.50Aug 7$0.41$0.26$0.67$53.83$58.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 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
56/5658/58Aug 19$0.40$0.104.00$56.10$58.40
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
53/5456/56Aug 19$0.38$0.123.17$53.12$55.88
53/5456/56Aug 19$0.38$0.123.17$53.12$56.38
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
56/5658/58Aug 19$0.38$0.123.17$55.62$58.38
53/5454/55Aug 19$0.75$0.253.00$52.75$54.75
53/5456/56Aug 17$0.37$0.132.85$53.13$55.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$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. 187 found (best net $-0.13, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$66.00$67.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 12-$0.13$2.37
$59.00$56.501:2Aug 19-$0.34$2.16
$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-$0.46$1.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.96%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.510.5%5.96%6.49%132806
$57.00Sep 18$3.150.491.4%5.60%7.03%4131.9K
$56.50Sep 11$3.000.510.5%5.34%5.87%11439
$57.50Sep 18$2.930.472.3%5.21%7.53%3171.1K
$57.00Sep 11$2.790.481.4%4.96%6.39%9048
$58.00Sep 18$2.740.453.2%4.88%8.08%8403.9K
$56.50Sep 4$2.710.510.5%4.82%5.36%11154
$57.50Sep 11$2.590.462.3%4.61%6.92%10347
$58.50Sep 18$2.570.434.1%4.57%8.67%8951.4K
$57.00Sep 4$2.500.481.4%4.45%5.87%140273

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 230,615
Total Puts 70,000
Put/Call Ratio 0.30
Net Difference 160,615

Prior's Put/Call Breakdown

Total Calls 155,424
Total Puts 41,650
Put/Call Ratio 0.27
Net Difference 113,774

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