Tour v492
SLV
iShares Silver Trust
$56.22 +4.42%
(8/5 13:35) ◀
|
Wednesday, August 5, 2026 (1:40pm)
January 2026
|
▶ (8/5 13:45)
◀ 8/5 13:40 ▶

Option Volume

Detail
ℹ
Current (08/05 1:40pm) 302,676
Calls: 231,812 (77%)
Puts: 70,864 (23%)
Prior (08/04) 198,277
Calls: 156,328 (79%)
Puts: 41,949 (21%)
Current vs Prior +52.65%
Calls: +48.29% (Calls)
Puts: +68.93% (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 +48.03%
Calls: +78.32%
Puts: -4.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:40pm) $48.16M
Calls: $38.97M (81%)
Puts: $9.19M (19%)
Prior (08/04) $29.30M
Calls: $24.73M (84%)
Puts: $4.57M (16%)
Current vs Prior +64.38%
Calls: +57.62%
Puts: +100.91%
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 +50.24%
Calls: +82.70%
Puts: -14.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:40pm) 0.31
Prior (08/04) 0.27
Current vs Prior +13.92%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -48.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:40pm) 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 1.07% | 3.52%3.52% | 6.01%6.44% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -51.71% | -2.26%-2.26% | +1.47%+0.49% | +1.44%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -60.66% | -9.53%+7.42% | +4.09%-21.37% | -1.57%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -51.71% | -2.26%-2.26% | +1.47%+0.49% | +1.44%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.09% | 5.50%
Calls: 14.29% | 3.09%
Puts: 21.88% | 7.92%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +117.43% | -24.24%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +59.22% | -44.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($38.97M) vs puts ($9.19M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (50% higher). Above-average activity with volume up 53% vs prior.

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
13:40BULLISHBULLISHBULLISH
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 554 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 111.841.86$1.851.1%4040.35157
$60.00Aug 210.840.85$0.851.2%8.9K0.2788.6K
$45.00Aug 2111.2511.40$11.331.3%271.003.2K
$45.50Sep 1811.2011.35$11.271.3%360.903.6K
$45.00Aug 1011.1511.30$11.231.3%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1011.25$11.181.3%--0.87102
$56.00Aug 141.401.42$1.411.4%460.46110
$65.00Sep 189.659.80$9.731.5%660.7819.3K
$65.00Sep 119.459.60$9.521.6%150.8014
$65.00Sep 49.309.45$9.381.6%30.837

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%16.9K0.24692
$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 70.150.17$0.1612.5%3.3K0.131.5K
$60.00Aug 100.160.19$0.1816.7%3730.12316
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
$53.00Aug 70.080.09$0.0911.1%8020.081.9K
$49.50Aug 140.090.10$0.1010.0%70.05114
$53.50Aug 70.110.13$0.1216.7%3540.11415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.1011.30$11.201.8%1021.0017
$45.50Aug 510.6010.80$10.701.9%971.0018
$46.00Aug 510.1010.30$10.202.0%731.0036
$46.50Aug 59.609.80$9.702.1%471.0034
$47.00Aug 59.109.30$9.202.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.708.90$8.802.3%760.99--
$66.00Aug 79.709.90$9.802.0%20.9910
$60.00Aug 53.703.90$3.805.3%480.991
$64.00Aug 57.707.90$7.802.6%300.99--
$66.00Aug 59.709.90$9.802.0%660.99--

Most actively traded options today. High liquidity = easy entry/exit. 739 active (total vol 279.1K, top 16.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%16.9K0.24692
$57.00Aug 50.010.02$0.0250.0%13.8K0.07466
$60.00Aug 70.080.09$0.0911.1%11.5K0.0811.1K
$60.00Aug 210.840.85$0.851.2%8.9K0.2788.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.08$0.0728.6%8.9K0.2958
$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 210.260.27$0.273.7%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 415.7%, max 1053.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18549.3%47.6%1053.0%1333.6K
$45.00Aug 5Sep 18553.5%48.5%1041.0%1202.1K
$46.50Aug 5Sep 18499.1%46.9%963.0%832.0K
$46.00Aug 5Sep 18444.0%47.4%835.9%1102.1K
$48.00Aug 5Sep 18425.0%45.6%832.3%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18549.3%47.6%1053.0%11971
$45.00Aug 5Sep 18553.5%48.5%1041.0%12611.6K
$46.00Aug 5Sep 18444.0%47.4%835.9%97999
$48.00Aug 5Sep 18425.0%45.6%832.3%15525.4K
$67.00Aug 5Sep 18454.1%50.6%798.3%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 11.50, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.10$0.90$0.109.00$61.10
$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
$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$0.12$0.88$0.127.33$51.88
$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. 350 found (best R:R 29.00, avg 1.68)

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
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$63.00$60.50Aug 17$2.26$2.26$0.249.42$60.74
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05296.1%52.6%
$51.00Aug 5Aug 7$0.08232.2%69.3%
$52.50Aug 5Aug 7$0.08169.8%58.5%
$60.00Aug 5Aug 7$0.08161.6%59.1%
$61.50Aug 10Aug 12$0.1050.0%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06169.8%58.5%
$53.00Aug 5Aug 7$0.08149.0%55.4%
$60.00Aug 5Aug 7$0.08161.6%59.1%
$53.50Aug 5Aug 7$0.11128.0%53.4%
$58.00Aug 7Aug 10$0.1454.0%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.62% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.28$0.07$0.35$55.65$56.350.62%
$56.50Aug 5$0.06$0.32$0.38$56.12$56.880.68%
$55.50Aug 5$0.74$0.02$0.76$54.74$56.261.35%
$57.00Aug 5$0.02$0.81$0.83$56.17$57.831.48%
$55.00Aug 5$1.21$0.01$1.22$53.78$56.222.17%
$57.50Aug 5$0.01$1.29$1.30$56.20$58.802.31%
$56.00Aug 7$0.97$0.74$1.71$54.29$57.713.04%
$54.50Aug 5$1.70$0.02$1.72$52.78$56.223.06%
$56.50Aug 7$0.73$1.01$1.74$54.76$58.243.09%
$55.50Aug 7$1.25$0.53$1.78$53.72$57.283.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.07% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.50Aug 5$0.02$0.02$0.04$55.46$57.04
$56.50$55.50Aug 5$0.06$0.02$0.08$55.42$56.58
$57.00$56.00Aug 5$0.02$0.07$0.09$55.91$57.09
$56.50$56.00Aug 5$0.06$0.07$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$0.37$0.53$54.47$59.53
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 3.55, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 17$0.39$0.113.55$52.61$55.39
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
54/5456/56Aug 17$0.38$0.123.17$53.62$56.38
52/5356/56Aug 19$0.37$0.132.85$52.63$55.87
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
53/5456/56Aug 17$0.36$0.142.57$53.14$55.86

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
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.09$0.9110.11
$54.00$54.50$55.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 12$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$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. 190 found (best net $-0.12, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$64.001:2Aug 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-$0.12$2.38
$59.00$56.501:2Aug 19-$0.32$2.18
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.47$1.53
$50.00$48.501:2Aug 19-$0.06$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 6.05%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.5%6.05%6.55%145806
$57.00Sep 18$3.150.501.4%5.60%6.99%4131.9K
$56.50Sep 11$3.000.510.5%5.34%5.83%11439
$57.50Sep 18$2.960.472.3%5.27%7.54%3171.1K
$57.00Sep 11$2.810.491.4%5.00%6.39%10648
$58.00Sep 18$2.750.453.2%4.89%8.06%8403.9K
$56.50Sep 4$2.740.510.5%4.87%5.37%11454
$57.50Sep 11$2.610.462.3%4.64%6.92%13747
$58.50Sep 18$2.590.434.1%4.61%8.66%8951.4K
$57.00Sep 4$2.520.481.4%4.48%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 231,812
Total Puts 70,864
Put/Call Ratio 0.31
Net Difference 160,948

Prior's Put/Call Breakdown

Total Calls 156,328
Total Puts 41,949
Put/Call Ratio 0.27
Net Difference 114,379

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