Tour v492
SLV
iShares Silver Trust
$56.18 +4.35%
(8/5 13:40) ◀
|
Wednesday, August 5, 2026 (1:45pm)
January 2026
|
▶ (8/5 13:50)
◀ 8/5 13:45 ▶

Option Volume

Detail
ℹ
Current (08/05 1:45pm) 304,191
Calls: 233,042 (77%)
Puts: 71,149 (23%)
Prior (08/04) 199,093
Calls: 156,996 (79%)
Puts: 42,097 (21%)
Current vs Prior +52.79%
Calls: +48.44% (Calls)
Puts: +69.01% (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 +48.77%
Calls: +79.27%
Puts: -4.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:45pm) $48.28M
Calls: $39.02M (81%)
Puts: $9.26M (19%)
Prior (08/04) $29.50M
Calls: $24.93M (85%)
Puts: $4.57M (15%)
Current vs Prior +63.67%
Calls: +56.51%
Puts: +102.72%
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 +50.61%
Calls: +82.92%
Puts: -13.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:45pm) 0.31
Prior (08/04) 0.27
Current vs Prior +13.86%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:45pm) 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 1.14% | 3.52%3.52% | 6.00%6.41% | 12.73%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -48.46% | -2.19%-2.19% | +1.24%+0.00% | +1.51%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -58.01% | -9.47%+7.50% | +3.85%-21.75% | -1.50%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -48.46% | -2.19%-2.19% | +1.24%+0.00% | +1.51%
Sentiment BULLISHBULLISHNEUTRAL

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.96% | 4.54%
Calls: 11.11% | 4.17%
Puts: 10.81% | 4.90%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +31.73% | -37.47%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -3.53% | -54.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($39.02M) vs puts ($9.26M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (51% 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
13:45BULLISHBULLISHBULLISH
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 556 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.830.84$0.841.2%9.2K0.2788.6K
$45.00Aug 1411.2011.35$11.271.3%1640.9949
$46.00Sep 1810.7510.90$10.831.4%370.892.1K
$45.50Aug 710.6510.80$10.731.4%--1.0077
$46.00Aug 710.1510.30$10.231.5%101.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Sep 183.753.80$3.781.3%420.511.4K
$67.00Sep 411.1011.25$11.181.3%--0.87102
$67.00Aug 1410.7510.90$10.831.4%--0.9314
$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. 160 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6100.051.7K
$60.00Aug 70.090.10$0.1010.0%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
$62.00Aug 140.240.25$0.254.0%3300.12250
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3660.051.7K
$52.50Aug 70.060.07$0.0714.3%3420.061.1K
$45.00Aug 210.060.07$0.0714.3%1880.038.2K
$56.00Aug 50.070.08$0.0812.5%9.0K0.3158
$53.00Aug 70.080.09$0.0911.1%8030.081.9K

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 1211.1511.35$11.251.8%221.0020
$45.50Aug 1210.6510.85$10.751.9%881.002
$46.00Aug 1210.1510.35$10.252.0%1781.0032
$46.50Aug 129.659.85$9.752.1%381.002
$47.00Aug 129.159.35$9.252.2%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.221.38$1.3012.3%21.001
$59.50Aug 53.203.40$3.306.1%341.00--
$60.00Aug 53.703.90$3.805.3%481.001
$60.50Aug 54.204.40$4.304.7%441.00--
$61.00Aug 54.704.90$4.804.2%421.00--

Most actively traded options today. High liquidity = easy entry/exit. 739 active (total vol 280.6K, top 17.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.040.05$0.0520.0%17.3K0.21692
$57.00Aug 50.000.02$0.01200.0%13.8K0.05466
$60.00Aug 70.090.10$0.1010.0%11.5K0.0811.1K
$60.00Aug 210.830.84$0.841.2%9.2K0.2788.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.070.08$0.0812.5%9.0K0.3158
$48.00Aug 210.130.14$0.147.1%5.1K0.054.2K
$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 423.5%, max 1057.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18560.0%48.4%1057.7%1202.1K
$45.50Aug 5Sep 18535.6%47.5%1027.6%1333.6K
$46.50Aug 5Sep 18504.8%46.8%978.6%832.0K
$46.00Aug 5Sep 18449.2%47.3%849.7%1102.1K
$48.00Aug 5Sep 18429.8%45.4%846.2%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18560.0%48.4%1057.7%12611.6K
$45.50Aug 5Sep 18535.6%47.5%1027.6%11971
$46.00Aug 5Sep 18449.2%47.3%849.7%97999
$48.00Aug 5Sep 18429.8%45.4%846.2%15525.4K
$67.00Aug 5Sep 18462.2%50.7%811.2%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 12.33, avg 2.02)

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$0.10$0.90$0.109.00$62.10
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$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$0.15$1.85$0.1512.33$46.85
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$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. 349 found (best R:R 29.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$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
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
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$2.87$2.87$0.1322.08$63.13
$63.00$60.50Aug 17$2.26$2.26$0.249.42$60.74
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 5Aug 7$0.05504.8%95.1%
$47.00Aug 5Aug 7$0.05405.3%90.2%
$47.50Aug 5Aug 7$0.05383.6%97.4%
$48.00Aug 5Aug 7$0.05429.8%92.1%
$62.50Aug 5Aug 10$0.05300.9%52.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06171.3%58.4%
$53.00Aug 5Aug 7$0.08150.1%55.3%
$60.00Aug 5Aug 7$0.08164.8%60.9%
$53.50Aug 5Aug 7$0.11128.9%53.3%
$58.00Aug 7Aug 10$0.1553.1%41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.62% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.27$0.08$0.35$55.65$56.350.62%
$56.50Aug 5$0.05$0.37$0.42$56.08$56.920.75%
$55.50Aug 5$0.69$0.02$0.71$54.79$56.211.26%
$57.00Aug 5$0.01$0.80$0.81$56.19$57.811.44%
$55.00Aug 5$1.21$0.01$1.22$53.78$56.222.17%
$57.50Aug 5$0.01$1.30$1.31$56.19$58.812.33%
$56.00Aug 7$0.96$0.75$1.71$54.29$57.713.04%
$54.50Aug 5$1.72$0.02$1.74$52.76$56.243.10%
$56.50Aug 7$0.72$1.02$1.74$54.76$58.243.10%
$55.50Aug 7$1.24$0.54$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 5.34%)

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$0.25$0.41$54.09$59.41
$58.00$54.00Aug 7$0.29$0.17$0.46$53.54$58.46
$58.00$54.50Aug 7$0.29$0.25$0.54$53.96$58.54
$59.00$55.00Aug 7$0.16$0.38$0.54$54.46$59.54
$57.50$54.00Aug 7$0.40$0.17$0.57$53.43$58.07
$57.50$54.50Aug 7$0.40$0.25$0.65$53.85$58.15
$58.50$54.00Aug 10$0.35$0.30$0.65$53.35$59.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 4.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.40$0.104.00$53.10$55.90
53/5455/56Aug 17$0.39$0.113.55$53.11$55.39
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
52/5356/56Aug 19$0.38$0.123.17$52.62$55.88
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
53/5456/56Aug 17$0.37$0.132.85$53.13$55.87
52/5356/56Aug 17$0.36$0.142.57$52.64$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Sep 4$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$60.00$61.00$62.00Sep 4$0.08$0.9211.50
$59.00$60.00$61.00Sep 11$0.09$0.9110.11

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 $-0.11, 181 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-$0.11$2.39
$59.00$56.501:2Aug 19-$0.33$2.17
$47.00$45.001:2Sep 11-$0.13$1.87
$60.00$58.001:2Aug 10-$0.51$1.49
$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 5.96%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.6%5.96%6.53%147806
$57.00Sep 18$3.150.491.5%5.61%7.07%4161.9K
$56.50Sep 11$3.000.510.6%5.34%5.91%11439
$57.50Sep 18$2.960.472.4%5.27%7.62%3171.1K
$57.00Sep 11$2.820.491.5%5.02%6.48%10648
$58.00Sep 18$2.760.453.2%4.91%8.15%8653.9K
$56.50Sep 4$2.740.510.6%4.88%5.45%11454
$57.50Sep 11$2.610.462.4%4.65%7.00%13747
$58.50Sep 18$2.590.434.1%4.61%8.74%8951.4K
$57.00Sep 4$2.520.481.5%4.49%5.95%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 233,042
Total Puts 71,149
Put/Call Ratio 0.31
Net Difference 161,893

Prior's Put/Call Breakdown

Total Calls 156,996
Total Puts 42,097
Put/Call Ratio 0.27
Net Difference 114,899

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