Tour v492
SLV
iShares Silver Trust
$56.19 +4.36%
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (2:10pm)
January 2026
|
▶ (8/5 14:15)
◀ 8/5 14:10 ▶

Option Volume

Detail
ℹ
Current (08/05 2:10pm) 315,766
Calls: 242,869 (77%)
Puts: 72,897 (23%)
Prior (08/04) 208,305
Calls: 163,666 (79%)
Puts: 44,639 (21%)
Current vs Prior +51.59%
Calls: +48.39% (Calls)
Puts: +63.30% (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 +54.43%
Calls: +86.83%
Puts: -2.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:10pm) $49.32M
Calls: $39.96M (81%)
Puts: $9.36M (19%)
Prior (08/04) $30.23M
Calls: $24.98M (83%)
Puts: $5.25M (17%)
Current vs Prior +63.18%
Calls: +59.99%
Puts: +78.32%
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 +53.85%
Calls: +87.33%
Puts: -12.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:10pm) 0.30
Prior (08/04) 0.27
Current vs Prior +10.05%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:10pm) 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 1.05% | 3.47%3.47% | 6.00%6.42% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -52.49% | -3.69%-3.69% | +1.22%+0.26% | +1.50%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -61.30% | -10.86%+5.85% | +3.83%-21.55% | -1.52%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -52.49% | -3.69%-3.69% | +1.22%+0.26% | +1.50%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.02% | 7.16%
Calls: 29.17% | 6.32%
Puts: 22.86% | 8.00%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +212.74% | -1.38%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +129.02% | -28.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($39.96M) vs puts ($9.36M). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (54% higher). Above-average activity with volume up 52% 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
14:10BULLISHBULLISHBULLISH
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 566 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.104.15$4.131.2%1.6K0.5915.9K
$45.00Sep 1811.6511.80$11.731.3%180.922.1K
$49.50Sep 117.557.65$7.601.3%760.8341
$45.00Aug 2111.2511.40$11.331.3%270.983.2K
$45.50Sep 1811.2011.35$11.271.3%360.913.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 47.557.65$7.601.3%--0.7719
$67.00Sep 411.1011.25$11.181.3%--0.86102
$67.00Aug 2811.0011.15$11.081.4%--0.8929
$67.00Aug 2110.8511.00$10.931.4%180.915.3K
$63.00Aug 217.107.20$7.151.4%1340.853.6K

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%11.7K0.0811.1K
$59.00Aug 70.150.17$0.1612.5%3.3K0.131.5K
$60.00Aug 100.160.19$0.1816.7%3810.12316
$67.00Aug 210.170.20$0.1915.8%4380.072.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%9.2K0.2958
$48.00Aug 140.050.06$0.0616.7%1350.033.1K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 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 510.1010.30$10.202.0%731.0036
$47.00Aug 59.109.30$9.202.2%971.0084
$47.50Aug 58.608.80$8.702.3%671.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.231.37$1.3010.8%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. 745 active (total vol 290.8K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.04$0.0425.0%19.3K0.18692
$57.00Aug 50.000.01$0.01100.0%13.9K0.03466
$60.00Aug 70.090.10$0.1010.0%11.7K0.0811.1K
$60.00Aug 210.820.84$0.832.4%11.6K0.2688.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%9.2K0.2958
$48.00Aug 210.130.14$0.147.1%5.2K0.054.2K
$55.50Aug 50.000.01$0.01100.0%3.5K0.0311
$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 469.3%, max 1178.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18607.9%47.6%1178.0%1333.6K
$45.00Aug 5Sep 18612.7%48.4%1164.8%1202.1K
$46.50Aug 5Sep 18552.1%46.7%1081.4%832.0K
$46.00Aug 5Sep 18491.4%47.2%940.5%1102.1K
$48.00Aug 5Sep 18470.1%45.3%937.9%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18607.9%47.6%1178.0%11971
$45.00Aug 5Sep 18612.7%48.4%1164.8%12811.6K
$46.00Aug 5Sep 18491.4%47.2%940.5%97999
$48.00Aug 5Sep 18470.1%45.3%937.9%15625.4K
$67.00Aug 5Sep 18507.1%50.8%899.1%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 12.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$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
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. 346 found (best R:R 22.08, avg 1.59)

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
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$49.00$49.50Aug 28$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$63.00Aug 14$2.87$2.87$0.1322.08$63.13
$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
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$64.00$63.00Sep 4$0.88$0.88$0.127.33$63.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05330.4%52.4%
$50.00Aug 5Aug 7$0.07302.4%76.6%
$52.00Aug 5Aug 7$0.08210.0%61.5%
$52.50Aug 5Aug 7$0.08186.9%58.5%
$60.00Aug 5Aug 7$0.09181.3%61.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06186.9%58.5%
$53.00Aug 5Aug 7$0.08163.7%55.4%
$60.00Aug 5Aug 7$0.08181.3%61.3%
$67.00Aug 5Aug 14$0.08507.1%61.3%
$53.50Aug 5Aug 7$0.10140.4%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 0.53% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.24$0.06$0.30$55.70$56.300.53%
$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$0.01$0.81$0.82$56.18$57.821.46%
$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$0.95$0.75$1.70$54.30$57.703.03%
$54.50Aug 5$1.71$0.02$1.73$52.77$56.233.08%
$56.50Aug 7$0.73$1.00$1.73$54.77$58.233.08%
$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. 276 found (cheapest 0.18% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Aug 5$0.04$0.06$0.10$55.90$56.60
$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$0.29$0.16$0.45$53.55$58.45
$59.00$55.00Aug 7$0.16$0.36$0.52$54.48$59.52
$58.00$54.50Aug 7$0.29$0.24$0.53$53.97$58.53
$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
$58.00$55.00Aug 7$0.29$0.36$0.65$54.35$58.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 17$0.40$0.104.00$54.10$55.90
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
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
54/5456/56Aug 17$0.38$0.123.17$54.12$56.38
54/5456/56Aug 17$0.37$0.132.85$53.63$56.37
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
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. 53 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$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. 186 found (best net $-0.35, 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
$59.00$56.501:2Aug 19-$0.35$2.15
$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
$51.00$50.001:2Aug 17-$0.07$0.93

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%6.51%175806
$57.00Sep 18$3.150.491.4%5.61%7.05%4361.9K
$56.50Sep 11$3.000.510.6%5.34%5.89%14839
$57.50Sep 18$2.940.472.3%5.23%7.56%3421.1K
$57.00Sep 11$2.810.491.4%5.00%6.44%10648
$58.00Sep 18$2.750.453.2%4.89%8.12%9663.9K
$56.50Sep 4$2.740.510.6%4.88%5.43%12054
$57.50Sep 11$2.610.472.3%4.64%6.98%13747
$58.50Sep 18$2.580.434.1%4.59%8.70%8951.4K
$57.00Sep 4$2.520.481.4%4.48%5.93%143273

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 242,869
Total Puts 72,897
Put/Call Ratio 0.30
Net Difference 169,972

Prior's Put/Call Breakdown

Total Calls 163,666
Total Puts 44,639
Put/Call Ratio 0.27
Net Difference 119,027

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