Tour v492
SLV
iShares Silver Trust
$56.14 +4.27%
(8/5 14:10) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 14:20)
◀ 8/5 14:15 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 317,678
Calls: 244,477 (77%)
Puts: 73,201 (23%)
Prior (08/04) 215,273
Calls: 170,158 (79%)
Puts: 45,115 (21%)
Current vs Prior +47.57%
Calls: +43.68% (Calls)
Puts: +62.25% (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 +55.37%
Calls: +88.07%
Puts: -1.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $49.42M
Calls: $39.99M (81%)
Puts: $9.42M (19%)
Prior (08/04) $30.38M
Calls: $25.09M (83%)
Puts: $5.30M (17%)
Current vs Prior +62.66%
Calls: +59.42%
Puts: +77.98%
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 +54.15%
Calls: +87.48%
Puts: -12.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 0.30
Prior (08/04) 0.27
Current vs Prior +12.93%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 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 1.03% | 3.44%3.44% | 6.00%6.41% | 12.74%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -53.26% | -4.59%-4.59% | +1.31%+0.07% | +1.59%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -61.92% | -11.69%+4.86% | +3.93%-21.69% | -1.43%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -53.26% | -4.59%-4.59% | +1.31%+0.07% | +1.59%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.14% | 5.62%
Calls: 18.18% | 3.23%
Puts: 36.11% | 8.00%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +226.20% | -22.59%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +138.88% | -43.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($39.99M) vs puts ($9.42M). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (54% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (244,477 calls vs 73,201 puts).

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
14:15BULLISHBULLISHBULLISH
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 568 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.1011.25$11.181.3%1020.9917
$55.00Aug 142.172.20$2.191.4%1.4K0.642.3K
$46.00Aug 510.1010.25$10.181.5%731.0036
$47.00Sep 189.8510.00$9.931.5%560.882.9K
$46.50Aug 59.609.75$9.681.5%470.9934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 289.159.25$9.201.1%--0.8561
$67.00Sep 411.1511.30$11.231.3%--0.86102
$67.00Aug 2811.0011.15$11.081.4%--0.8929
$66.50Sep 1811.0011.15$11.081.4%30.81865
$67.00Aug 2110.8511.00$10.931.4%180.915.3K

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%6180.051.7K
$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
$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%8150.081.9K
$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. 366 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
$47.00Aug 79.109.30$9.202.2%--1.0032
$46.00Aug 510.1010.25$10.181.5%731.0036
$47.00Aug 59.109.25$9.181.6%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.251.41$1.3312.0%21.001
$59.50Aug 53.253.40$3.334.5%351.00--
$60.00Aug 53.753.90$3.833.9%491.001
$60.50Aug 54.254.45$4.354.6%441.00--
$61.00Aug 54.754.95$4.854.1%421.00--

Most actively traded options today. High liquidity = easy entry/exit. 749 active (total vol 292.4K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.04$0.0425.0%19.8K0.18692
$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 210.810.83$0.822.4%11.6K0.2688.6K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.040.07$0.0650.0%9.3K0.2858
$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 210.260.27$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 485.7%, max 1205.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18620.4%47.5%1205.6%1333.6K
$45.00Aug 5Sep 18625.2%48.0%1201.5%1202.1K
$46.50Aug 5Sep 18563.4%46.7%1107.2%832.0K
$46.00Aug 5Sep 18501.4%47.2%963.1%1102.1K
$48.00Aug 5Sep 18479.7%45.2%960.9%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18620.4%47.5%1205.6%11971
$45.00Aug 5Sep 18625.2%48.0%1201.5%13011.6K
$46.00Aug 5Sep 18501.4%47.2%963.1%97999
$48.00Aug 5Sep 18479.7%45.2%960.9%15825.4K
$67.00Aug 5Sep 18517.7%50.8%918.4%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 12.33, avg 1.99)

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$0.11$0.89$0.118.09$60.11
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$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
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. 339 found (best R:R 29.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
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$2.28$2.28$0.2210.36$60.72
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$64.00$63.00Aug 21$0.89$0.89$0.118.09$63.11
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Aug 5Aug 7$0.05261.3%69.4%
$62.50Aug 5Aug 10$0.05337.4%52.4%
$52.00Aug 5Aug 7$0.07214.2%61.8%
$52.50Aug 5Aug 7$0.07190.7%58.8%
$50.00Aug 5Aug 7$0.08308.5%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06190.7%58.8%
$60.00Aug 5Aug 7$0.07185.2%61.1%
$53.00Aug 5Aug 7$0.08167.0%55.7%
$53.50Aug 5Aug 7$0.10143.2%52.4%
$58.50Aug 12Aug 14$0.1445.5%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 0.50% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.22$0.06$0.28$55.72$56.280.50%
$56.50Aug 5$0.04$0.36$0.40$56.10$56.900.71%
$55.50Aug 5$0.69$0.01$0.70$54.80$56.201.25%
$57.00Aug 5$0.01$0.82$0.83$56.17$57.831.48%
$55.00Aug 5$1.19$0.01$1.20$53.80$56.202.14%
$57.50Aug 5$0.01$1.33$1.34$56.16$58.842.39%
$56.00Aug 7$0.93$0.74$1.67$54.33$57.672.97%
$54.50Aug 5$1.68$0.02$1.70$52.80$56.203.03%
$56.50Aug 7$0.70$1.00$1.70$54.80$58.203.03%
$55.50Aug 7$1.23$0.52$1.75$53.75$57.253.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.18% of stock, avg 5.34%)

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$0.28$0.16$0.44$53.56$58.44
$58.00$54.50Aug 7$0.28$0.24$0.52$53.98$58.52
$59.00$55.00Aug 7$0.16$0.36$0.52$54.48$59.52
$57.50$54.00Aug 7$0.39$0.16$0.55$53.45$58.05
$57.50$54.50Aug 7$0.39$0.24$0.63$53.87$58.13
$58.00$55.00Aug 7$0.28$0.36$0.64$54.36$58.64
$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. 47 found (best R:R 4.00, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.40$0.104.00$53.10$55.40
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
56/5658/58Aug 19$0.39$0.113.55$55.61$57.89
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
55/5658/58Aug 19$0.37$0.132.85$55.13$57.87
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
54/5457/58Aug 19$0.35$0.152.33$53.65$57.35
53/5456/57Aug 19$0.34$0.162.12$53.16$56.84
53/5457/58Aug 19$0.33$0.171.94$53.17$57.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
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
$64.00$65.00$66.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$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 $-0.32, 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-$0.32$2.18
$47.00$45.001:2Sep 11-$0.13$1.87
$60.00$58.001:2Aug 10-$0.53$1.47
$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 5.97%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.6%5.97%6.61%175806
$57.00Sep 18$3.100.491.5%5.52%7.05%4391.9K
$56.50Sep 11$3.000.510.6%5.34%5.99%15039
$57.50Sep 18$2.940.472.4%5.24%7.66%3421.1K
$57.00Sep 11$2.790.491.5%4.97%6.50%10848
$58.00Sep 18$2.740.453.3%4.88%8.19%9683.9K
$56.50Sep 4$2.710.510.6%4.83%5.47%12054
$57.50Sep 11$2.590.472.4%4.61%7.04%13747
$58.50Sep 18$2.570.434.2%4.58%8.78%8961.4K
$57.00Sep 4$2.510.481.5%4.47%6.00%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 244,477
Total Puts 73,201
Put/Call Ratio 0.30
Net Difference 171,276

Prior's Put/Call Breakdown

Total Calls 170,158
Total Puts 45,115
Put/Call Ratio 0.27
Net Difference 125,043

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