Tour v492
SLV
iShares Silver Trust
$56.20 +4.37%
(8/5 13:50) ◀
|
Wednesday, August 5, 2026 (1:55pm)
January 2026
|
▶ (8/5 14:00)
◀ 8/5 13:55 ▶

Option Volume

Detail
ℹ
Current (08/05 1:55pm) 309,049
Calls: 236,911 (77%)
Puts: 72,138 (23%)
Prior (08/04) 201,828
Calls: 158,578 (79%)
Puts: 43,250 (21%)
Current vs Prior +53.12%
Calls: +49.40% (Calls)
Puts: +66.79% (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 +51.15%
Calls: +82.25%
Puts: -3.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 1:55pm) $48.80M
Calls: $39.52M (81%)
Puts: $9.28M (19%)
Prior (08/04) $29.56M
Calls: $24.66M (83%)
Puts: $4.90M (17%)
Current vs Prior +65.09%
Calls: +60.23%
Puts: +89.55%
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 +52.23%
Calls: +85.26%
Puts: -13.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 1:55pm) 0.30
Prior (08/04) 0.27
Current vs Prior +11.64%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 1:55pm) 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 1.10% | 3.45%3.45% | 5.96%6.44% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -50.09% | -4.20%-4.20% | +0.61%+0.52% | +1.48%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -59.34% | -11.33%+5.29% | +3.20%-21.34% | -1.54%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -50.09% | -4.20%-4.20% | +0.61%+0.52% | +1.48%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.69% | 3.06%
Calls: 18.52% | 2.13%
Puts: 22.86% | 4.00%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +148.68% | -57.85%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +82.11% | -69.34%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($39.52M) vs puts ($9.28M). 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
13:55BULLISHBULLISHBULLISH
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 571 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.1511.30$11.231.3%1020.9917
$60.00Sep 182.142.17$2.161.4%4.1K0.3738.9K
$45.50Aug 510.6510.80$10.731.4%970.9918
$46.00Aug 510.1510.30$10.231.5%731.0036
$46.50Aug 59.659.80$9.731.5%470.9934
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
$65.50Sep 1810.0510.20$10.131.5%60.78796
$66.00Aug 59.709.85$9.771.5%661.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.52, 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 70.160.17$0.175.9%3.3K0.141.5K
$60.00Aug 100.160.19$0.1816.7%3730.12316
$67.00Aug 210.170.20$0.1915.8%4380.072.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3670.051.7K
$56.00Aug 50.060.07$0.0714.3%9.1K0.2958
$52.50Aug 70.060.07$0.0714.3%3420.061.1K
$45.00Aug 210.060.07$0.0714.3%2800.038.2K
$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 51.201.36$1.2812.5%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 285.2K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.05$0.0450.0%18.4K0.20692
$57.00Aug 50.010.02$0.0250.0%13.8K0.07466
$60.00Aug 70.090.10$0.1010.0%11.5K0.0811.1K
$60.00Aug 210.820.84$0.832.4%10.7K0.2788.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.060.07$0.0714.3%9.1K0.2958
$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 442.3%, max 1099.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18582.1%48.5%1099.9%1202.1K
$45.50Aug 5Sep 18556.9%47.6%1068.9%1333.6K
$46.50Aug 5Sep 18524.8%47.0%1017.7%832.0K
$48.00Aug 5Sep 18447.0%45.3%887.7%11411.3K
$46.00Aug 5Sep 18467.0%47.4%884.2%1102.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18582.1%48.5%1099.9%12711.6K
$45.50Aug 5Sep 18556.9%47.6%1068.9%11971
$48.00Aug 5Sep 18447.0%45.3%887.7%15625.4K
$46.00Aug 5Sep 18467.0%47.4%884.2%97999
$67.00Aug 5Sep 18479.8%50.6%848.9%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 12.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$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
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
$49.00$48.00Sep 11$0.13$0.87$0.136.69$48.87
$52.50$50.50Aug 19$0.27$1.73$0.276.41$52.23

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 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$54.50$55.00Aug 7$0.40$0.40$0.104.00$54.90
$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$53.50Aug 19$0.80$0.80$0.204.00$53.30
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
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$63.00$60.50Aug 17$2.23$2.23$0.278.26$60.77
$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$0.05312.1%52.4%
$52.00Aug 5Aug 7$0.08200.3%62.7%
$52.50Aug 5Aug 7$0.08178.4%58.5%
$53.00Aug 5Aug 7$0.08156.4%55.4%
$60.00Aug 5Aug 7$0.09170.8%61.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 5Aug 7$0.05170.8%61.0%
$52.50Aug 5Aug 7$0.06178.4%58.5%
$53.00Aug 5Aug 7$0.08156.4%55.4%
$53.50Aug 5Aug 7$0.11134.3%52.8%
$54.00Aug 5Aug 7$0.15112.0%50.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.60% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.27$0.07$0.34$55.66$56.340.60%
$56.50Aug 5$0.04$0.35$0.39$56.11$56.890.69%
$55.50Aug 5$0.71$0.01$0.72$54.78$56.221.28%
$57.00Aug 5$0.02$0.79$0.81$56.19$57.811.44%
$55.00Aug 5$1.23$0.01$1.24$53.76$56.242.21%
$57.50Aug 5$0.01$1.28$1.29$56.21$58.792.30%
$56.00Aug 7$0.94$0.73$1.67$54.33$57.672.97%
$56.50Aug 7$0.73$1.00$1.73$54.77$58.233.08%
$54.50Aug 5$1.75$0.02$1.77$52.73$56.273.15%
$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 0.05% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.50Aug 5$0.02$0.01$0.03$55.47$57.03
$56.50$55.50Aug 5$0.04$0.01$0.05$55.45$56.55
$57.00$56.00Aug 5$0.02$0.07$0.09$55.91$57.09
$56.50$56.00Aug 5$0.04$0.07$0.11$55.89$56.61
$59.00$54.00Aug 7$0.17$0.16$0.33$53.67$59.33
$59.00$54.50Aug 7$0.17$0.24$0.41$54.09$59.41
$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$0.24$0.54$53.96$58.54
$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. 59 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$53.60$55.90
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
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
54/5456/56Aug 17$0.38$0.123.17$53.62$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
53/5456/56Aug 17$0.37$0.132.85$53.13$55.87
52/5356/56Aug 19$0.37$0.132.85$52.63$55.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$62.00$63.00$64.00Aug 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. 189 found (best net $-0.10, 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-$0.10$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-$0.49$1.51
$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 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.5%5.96%6.49%148806
$57.00Sep 18$3.150.501.4%5.60%7.03%4161.9K
$56.50Sep 11$3.050.510.5%5.43%5.96%11639
$57.50Sep 18$2.970.472.3%5.28%7.60%3171.1K
$57.00Sep 11$2.820.491.4%5.02%6.44%10648
$58.00Sep 18$2.770.453.2%4.93%8.13%9293.9K
$56.50Sep 4$2.740.510.5%4.88%5.41%11654
$57.50Sep 11$2.620.462.3%4.66%6.98%13747
$58.50Sep 18$2.590.434.1%4.61%8.70%8951.4K
$57.00Sep 4$2.530.481.4%4.50%5.93%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 236,911
Total Puts 72,138
Put/Call Ratio 0.30
Net Difference 164,773

Prior's Put/Call Breakdown

Total Calls 158,578
Total Puts 43,250
Put/Call Ratio 0.27
Net Difference 115,328

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