Tour v492
SLV
iShares Silver Trust
$56.21 +4.40%
(8/5 14:00) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 14:10)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 313,645
Calls: 240,958 (77%)
Puts: 72,687 (23%)
Prior (08/04) 205,003
Calls: 160,617 (78%)
Puts: 44,386 (22%)
Current vs Prior +53.00%
Calls: +50.02% (Calls)
Puts: +63.76% (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 +53.40%
Calls: +85.36%
Puts: -2.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $49.09M
Calls: $39.76M (81%)
Puts: $9.34M (19%)
Prior (08/04) $30.22M
Calls: $25.06M (83%)
Puts: $5.16M (17%)
Current vs Prior +62.48%
Calls: +58.65%
Puts: +81.09%
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 +53.14%
Calls: +86.37%
Puts: -12.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.30
Prior (08/04) 0.28
Current vs Prior +9.16%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 1.09% | 3.50%3.50% | 6.00%6.40% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -50.90% | -2.74%-2.74% | +1.19%-0.05% | +1.46%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -60.00% | -9.98%+6.90% | +3.80%-21.79% | -1.55%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -50.90% | -2.74%-2.74% | +1.19%-0.05% | +1.46%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.82% | 4.54%
Calls: 23.08% | 3.13%
Puts: 28.57% | 5.94%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +210.34% | -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 +127.26% | -54.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($39.76M) vs puts ($9.34M). Elevated premium activity with dollar volume up 62% vs prior. Dollar volume significantly above 7-day average (53% 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
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 565 of results (avg 4.2%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.830.84$0.841.2%11.5K0.2788.6K
$49.50Sep 117.557.65$7.601.3%760.8341
$45.50Sep 1811.2011.35$11.271.3%360.903.6K
$45.00Aug 511.1011.25$11.181.3%1020.9917
$45.50Aug 510.6010.75$10.681.4%970.9918
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 42.632.65$2.640.8%740.4614
$67.00Sep 411.1511.25$11.200.9%--0.87102
$65.50Sep 1810.1010.25$10.181.5%60.79796
$66.00Aug 2810.0510.20$10.131.5%360.8817
$66.00Aug 219.9010.05$9.981.5%670.921.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 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%11.6K0.0811.1K
$59.00Aug 70.150.16$0.166.3%3.3K0.131.5K
$60.00Aug 100.160.19$0.1816.7%3800.12316
$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
$52.50Aug 70.060.07$0.0714.3%3420.061.1K
$53.00Aug 70.080.09$0.0911.1%8040.081.9K
$49.50Aug 140.090.10$0.1010.0%70.05114
$53.50Aug 70.100.12$0.1118.2%3670.10415

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 711.1011.30$11.201.8%31.0076
$45.50Aug 710.6010.80$10.701.9%--1.0077
$46.00Aug 710.1010.30$10.202.0%101.0048
$46.50Aug 79.609.80$9.702.1%--1.0048
$47.00Aug 79.109.30$9.202.2%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.750.91$0.8319.3%1511.0028
$57.50Aug 51.251.40$1.3311.3%21.001
$59.50Aug 53.253.40$3.334.5%341.00--
$60.00Aug 53.753.90$3.833.9%481.001
$60.50Aug 54.254.40$4.333.5%441.00--

Most actively traded options today. High liquidity = easy entry/exit. 744 active (total vol 289.8K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.05$0.0450.0%19.2K0.20692
$57.00Aug 50.000.01$0.01100.0%13.9K0.03466
$60.00Aug 70.090.10$0.1010.0%11.6K0.0811.1K
$60.00Aug 210.830.84$0.841.2%11.5K0.2788.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.040.05$0.0520.0%9.2K0.2558
$48.00Aug 210.130.14$0.147.1%5.2K0.054.2K
$55.50Aug 50.000.02$0.01200.0%3.4K0.0511
$55.00Aug 50.000.01$0.01100.0%3.2K0.02114
$50.00Aug 210.250.27$0.267.7%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 458.9%, max 1148.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18604.7%48.4%1148.1%1202.1K
$46.50Aug 5Sep 18545.2%46.7%1066.4%832.0K
$45.50Aug 5Sep 18550.9%47.6%1057.9%1333.6K
$46.00Aug 5Sep 18485.1%47.2%927.1%1102.1K
$48.00Aug 5Sep 18464.4%45.3%925.4%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18604.7%48.4%1148.1%12711.6K
$45.50Aug 5Sep 18550.9%47.6%1057.9%11971
$46.00Aug 5Sep 18485.1%47.2%927.1%97999
$48.00Aug 5Sep 18464.4%45.3%925.4%15625.4K
$48.50Aug 5Sep 18437.9%44.8%877.8%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 12.33, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$64.00$65.00Sep 11$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
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$0.10$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. 342 found (best R:R 29.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$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
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$50.00$50.50Sep 11$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$63.00$60.50Aug 17$2.26$2.26$0.249.42$60.74
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$60.00$58.00Aug 10$1.75$1.75$0.257.00$58.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Aug 5Aug 7$0.05253.7%69.4%
$62.50Aug 5Aug 10$0.05323.5%52.6%
$51.50Aug 5Aug 7$0.07231.0%66.4%
$52.00Aug 5Aug 7$0.07208.3%62.8%
$52.50Aug 5Aug 7$0.07185.6%58.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06185.6%58.6%
$60.00Aug 5Aug 7$0.07176.9%61.1%
$53.00Aug 5Aug 7$0.08162.8%55.5%
$53.50Aug 5Aug 7$0.10139.8%52.2%
$58.00Aug 7Aug 10$0.1354.5%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.55% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.26$0.05$0.31$55.69$56.310.55%
$56.50Aug 5$0.04$0.35$0.39$56.11$56.890.69%
$55.50Aug 5$0.68$0.01$0.69$54.81$56.191.23%
$57.00Aug 5$0.01$0.83$0.84$56.16$57.841.49%
$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%
$56.00Aug 7$0.96$0.74$1.70$54.30$57.703.02%
$54.50Aug 5$1.69$0.02$1.71$52.79$56.213.04%
$56.50Aug 7$0.72$1.01$1.73$54.77$58.233.08%
$55.50Aug 7$1.22$0.53$1.75$53.75$57.253.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.09% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Aug 5$0.04$0.01$0.05$55.45$56.55
$56.50$56.00Aug 5$0.04$0.05$0.09$55.91$56.59
$59.00$54.00Aug 7$0.16$0.16$0.32$53.68$59.32
$59.00$54.50Aug 7$0.16$0.24$0.40$54.10$59.40
$58.00$54.00Aug 7$0.30$0.16$0.46$53.54$58.46
$59.00$55.00Aug 7$0.16$0.35$0.51$54.49$59.51
$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
$57.50$54.50Aug 7$0.40$0.24$0.64$53.86$58.14
$58.50$54.00Aug 10$0.34$0.30$0.64$53.36$59.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 3.55, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
54/5456/56Aug 17$0.37$0.132.85$53.63$56.37
53/5456/56Aug 17$0.36$0.142.57$53.14$55.86
53/5456/56Aug 19$0.36$0.142.57$53.14$56.36
54/5456/57Aug 19$0.36$0.142.57$53.64$56.86
53/5456/56Aug 17$0.34$0.162.12$53.16$56.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$61.00$63.00$65.00Aug 28$0.15$1.8512.33
$65.00$66.00$67.00Sep 4$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.11, 180 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-$0.32$2.18
$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 5.96%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.5%5.96%6.48%150806
$57.00Sep 18$3.150.491.4%5.60%7.01%4361.9K
$56.50Sep 11$3.000.510.5%5.34%5.85%14839
$57.50Sep 18$2.940.472.3%5.23%7.53%3171.1K
$57.00Sep 11$2.790.491.4%4.96%6.37%10648
$58.00Sep 18$2.740.453.2%4.87%8.06%9663.9K
$56.50Sep 4$2.730.510.5%4.86%5.37%11854
$57.50Sep 11$2.600.462.3%4.63%6.92%13747
$58.50Sep 18$2.570.434.1%4.57%8.65%8951.4K
$57.00Sep 4$2.520.481.4%4.48%5.89%141273

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 240,958
Total Puts 72,687
Put/Call Ratio 0.30
Net Difference 168,271

Prior's Put/Call Breakdown

Total Calls 160,617
Total Puts 44,386
Put/Call Ratio 0.28
Net Difference 116,231

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