Tour v492
SLV
iShares Silver Trust
$56.22 +4.41%
(8/5 13:45) ◀
|
Wednesday, August 5, 2026 (1:50pm)
January 2026
|
▶ (8/5 13:55)
◀ 8/5 13:50 ▶

Option Volume

Detail
ℹ
Current (08/05 1:50pm) 306,987
Calls: 235,272 (77%)
Puts: 71,715 (23%)
Prior (08/04) 200,798
Calls: 157,775 (79%)
Puts: 43,023 (21%)
Current vs Prior +52.88%
Calls: +49.12% (Calls)
Puts: +66.69% (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 +50.14%
Calls: +80.99%
Puts: -3.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:50pm) $48.68M
Calls: $39.42M (81%)
Puts: $9.26M (19%)
Prior (08/04) $29.48M
Calls: $24.64M (84%)
Puts: $4.84M (16%)
Current vs Prior +65.10%
Calls: +59.98%
Puts: +91.18%
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 +51.85%
Calls: +84.80%
Puts: -13.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:50pm) 0.30
Prior (08/04) 0.27
Current vs Prior +11.78%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:50pm) 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% | 3.49%3.49% | 6.01%6.44% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -48.50% | -3.25%-3.25% | +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 -58.04% | -10.45%+6.34% | +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 -48.50% | -3.25%-3.25% | +1.47%+0.49% | +1.44%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.34% | 4.56%
Calls: 17.24% | 3.13%
Puts: 31.43% | 6.00%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +192.55% | -37.19%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +114.23% | -54.32%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($39.42M) vs puts ($9.26M). Elevated premium activity with dollar volume up 65% vs prior. Dollar volume significantly above 7-day average (52% 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
13:50BULLISHBULLISHBULLISH
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 560 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.830.84$0.841.2%10.6K0.2788.6K
$45.50Sep 1811.2511.40$11.331.3%360.903.6K
$45.00Aug 511.1511.30$11.231.3%1020.9917
$45.50Aug 510.6510.80$10.731.4%970.9918
$46.50Sep 1810.3510.50$10.431.4%360.882.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1011.25$11.181.3%--0.86102
$67.00Aug 510.7010.85$10.771.4%721.00--
$66.00Sep 410.1510.30$10.231.5%40.841
$66.00Aug 59.709.85$9.771.5%661.00--
$65.00Sep 49.259.40$9.321.6%30.827

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%17.6K0.24692
$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 70.160.18$0.1711.8%3.3K0.141.5K
$60.00Aug 100.160.19$0.1816.7%3730.12316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3660.051.7K
$56.00Aug 50.060.07$0.0714.3%9.0K0.2858
$52.50Aug 70.060.07$0.0714.3%3420.061.1K
$45.00Aug 210.060.07$0.0714.3%1900.038.2K
$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 129.209.35$9.271.6%--1.0029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.191.36$1.2713.4%21.001
$59.50Aug 53.203.40$3.306.1%341.00--
$60.00Aug 53.703.90$3.805.3%481.001
$60.50Aug 54.204.35$4.283.5%441.00--
$61.00Aug 54.704.85$4.783.1%421.00--

Most actively traded options today. High liquidity = easy entry/exit. 741 active (total vol 283.2K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%17.6K0.24692
$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%10.6K0.2788.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.07$0.0714.3%9.0K0.2858
$48.00Aug 210.130.14$0.147.1%5.1K0.054.2K
$55.50Aug 50.000.02$0.01200.0%3.4K0.0511
$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 429.3%, max 1076.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18570.8%48.5%1076.6%1202.1K
$46.50Aug 5Sep 18514.7%47.0%996.2%832.0K
$45.50Aug 5Sep 18520.1%47.6%991.6%1333.6K
$46.00Aug 5Sep 18457.9%47.4%865.2%1102.1K
$48.00Aug 5Sep 18438.4%45.6%861.6%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18570.8%48.5%1076.6%12711.6K
$45.50Aug 5Sep 18520.1%47.6%991.6%11971
$46.00Aug 5Sep 18457.9%47.4%865.2%97999
$48.00Aug 5Sep 18438.4%45.6%861.6%15525.4K
$67.00Aug 5Sep 18468.9%50.6%827.5%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 12.33, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$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. 350 found (best R:R 26.27, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.89$2.89$0.1126.27$62.11
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$63.00$60.50Aug 17$2.28$2.28$0.2210.36$60.72
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$61.00$60.00Aug 12$0.89$0.89$0.118.09$60.11

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$0.05304.7%52.4%
$52.00Aug 5Aug 7$0.08196.8%63.0%
$52.50Aug 5Aug 7$0.08175.4%58.8%
$60.00Aug 5Aug 7$0.09166.5%60.6%
$61.50Aug 10Aug 12$0.1049.8%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 5Aug 7$0.05166.5%60.6%
$52.50Aug 5Aug 7$0.06175.4%58.8%
$53.00Aug 5Aug 7$0.08153.9%55.8%
$53.50Aug 5Aug 7$0.11132.3%53.1%
$58.00Aug 7Aug 10$0.1453.8%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.64% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.29$0.07$0.36$55.64$56.360.64%
$56.50Aug 5$0.06$0.35$0.41$56.09$56.910.73%
$55.50Aug 5$0.73$0.01$0.74$54.76$56.241.32%
$57.00Aug 5$0.01$0.79$0.80$56.20$57.801.42%
$55.00Aug 5$1.23$0.01$1.24$53.76$56.242.21%
$57.50Aug 5$0.01$1.27$1.28$56.22$58.782.28%
$56.00Aug 7$0.96$0.73$1.69$54.31$57.693.01%
$56.50Aug 7$0.74$1.00$1.74$54.76$58.243.09%
$54.50Aug 5$1.74$0.02$1.76$52.74$56.263.13%
$55.50Aug 7$1.25$0.52$1.77$53.73$57.273.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.04% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.50Aug 5$0.01$0.01$0.02$55.48$57.02
$56.50$55.50Aug 5$0.06$0.01$0.07$55.43$56.57
$57.00$56.00Aug 5$0.01$0.07$0.08$55.92$57.08
$56.50$56.00Aug 5$0.06$0.07$0.13$55.87$56.63
$59.00$54.00Aug 7$0.17$0.16$0.33$53.67$59.33
$59.00$54.50Aug 7$0.17$0.25$0.42$54.08$59.42
$58.00$54.00Aug 7$0.30$0.16$0.46$53.54$58.46
$59.00$55.00Aug 7$0.17$0.36$0.53$54.47$59.53
$58.00$54.50Aug 7$0.30$0.25$0.55$53.95$58.55
$57.50$54.00Aug 7$0.40$0.16$0.56$53.44$58.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.40$0.104.00$53.10$55.40
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
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
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
54/5456/56Aug 17$0.38$0.123.17$53.62$56.38
54/5456/56Aug 17$0.38$0.123.17$54.12$56.38
53/5456/56Aug 19$0.38$0.123.17$53.12$55.88
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38

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
$59.00$60.00$61.00Aug 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
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 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
$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. 191 found (best net $-0.10, 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-$0.10$2.40
$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-$0.47$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 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.5%6.05%6.55%147806
$57.00Sep 18$3.150.501.4%5.60%6.99%4161.9K
$56.50Sep 11$3.050.510.5%5.43%5.92%11439
$57.50Sep 18$2.970.472.3%5.28%7.56%3171.1K
$57.00Sep 11$2.820.491.4%5.02%6.40%10648
$58.00Sep 18$2.780.453.2%4.94%8.11%9153.9K
$56.50Sep 4$2.740.510.5%4.87%5.37%11454
$57.50Sep 11$2.620.472.3%4.66%6.94%13747
$58.50Sep 18$2.590.434.1%4.61%8.66%8951.4K
$57.00Sep 4$2.530.481.4%4.50%5.89%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 235,272
Total Puts 71,715
Put/Call Ratio 0.30
Net Difference 163,557

Prior's Put/Call Breakdown

Total Calls 157,775
Total Puts 43,023
Put/Call Ratio 0.27
Net Difference 114,752

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