Tour v492
SLV
iShares Silver Trust
$56.19 +4.36%
(8/5 14:15) ◀
|
Wednesday, August 5, 2026 (2:20pm)
January 2026
|
▶ (8/5 14:25)
◀ 8/5 14:20 ▶

Option Volume

Detail
ℹ
Current (08/05 2:20pm) 318,687
Calls: 245,082 (77%)
Puts: 73,605 (23%)
Prior (08/04) 216,476
Calls: 170,922 (79%)
Puts: 45,554 (21%)
Current vs Prior +47.22%
Calls: +43.39% (Calls)
Puts: +61.58% (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 +55.86%
Calls: +88.53%
Puts: -1.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:20pm) $49.56M
Calls: $40.10M (81%)
Puts: $9.46M (19%)
Prior (08/04) $30.43M
Calls: $25.11M (83%)
Puts: $5.32M (17%)
Current vs Prior +62.89%
Calls: +59.74%
Puts: +77.78%
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 +54.60%
Calls: +88.00%
Puts: -11.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:20pm) 0.30
Prior (08/04) 0.27
Current vs Prior +12.69%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:20pm) 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% | 3.49%3.49% | 5.98%6.41% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -53.30% | -3.19%-3.19% | +0.92%-0.02% | +1.50%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -61.96% | -10.40%+6.40% | +3.53%-21.76% | -1.52%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -53.30% | -3.19%-3.19% | +0.92%-0.02% | +1.50%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.90% | 6.09%
Calls: 26.09% | 5.32%
Puts: 25.71% | 6.86%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +211.30% | -16.12%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +127.96% | -38.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($40.10M) vs puts ($9.46M). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (55% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (245,082 calls vs 73,605 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
14:20BULLISHBULLISHBULLISH
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 570 of results (avg 4.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 189.8510.00$9.931.5%560.882.9K
$47.00Sep 119.709.85$9.771.5%580.8940
$47.50Sep 189.409.55$9.481.6%730.871.6K
$51.50Sep 186.256.35$6.301.6%770.74337
$47.50Sep 119.259.40$9.321.6%800.8844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.709.80$9.751.0%680.7819.3K
$67.00Sep 411.1511.30$11.231.3%--0.87102
$67.00Aug 2811.0011.15$11.081.4%--0.9029
$67.00Aug 2110.9011.05$10.981.4%180.935.3K
$66.00Sep 1810.5510.70$10.631.4%300.801.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6190.051.7K
$60.00Aug 70.090.10$0.1010.0%11.7K0.0811.1K
$59.00Aug 70.160.17$0.175.9%3.3K0.141.5K
$60.00Aug 100.160.19$0.1816.7%4010.12316
$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%3430.061.1K
$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 511.0511.25$11.151.8%1021.0017
$45.50Aug 510.5510.75$10.651.9%971.0018
$46.00Aug 510.0510.25$10.152.0%731.0036
$46.50Aug 59.559.75$9.652.1%471.0034
$47.00Aug 59.059.25$9.152.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.758.95$8.852.3%760.99--
$67.00Aug 510.7510.95$10.851.8%720.99--
$66.00Aug 79.759.95$9.852.0%20.9910
$60.00Aug 53.753.95$3.855.2%520.991
$61.50Aug 55.255.45$5.353.7%3010.99--

Most actively traded options today. High liquidity = easy entry/exit. 749 active (total vol 293.4K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.04$0.0425.0%19.9K0.18692
$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 50.040.05$0.0520.0%9.4K0.2658
$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 496.9%, max 1235.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18634.5%47.5%1235.4%1333.6K
$45.00Aug 5Sep 18639.4%48.0%1230.9%1202.1K
$46.50Aug 5Sep 18576.3%46.7%1134.8%832.0K
$46.00Aug 5Sep 18512.8%47.2%987.3%1102.1K
$48.00Aug 5Sep 18490.7%45.2%985.2%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18634.5%47.5%1235.4%11971
$45.00Aug 5Sep 18639.4%48.0%1230.9%13011.6K
$46.00Aug 5Sep 18512.8%47.2%987.3%97999
$48.00Aug 5Sep 18490.7%45.2%985.2%15825.4K
$48.50Aug 5Sep 18462.6%44.6%937.3%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 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$0.12$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. 343 found (best R:R 10.76, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$49.00Aug 21$0.90$0.90$0.109.00$48.90
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$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
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17
$63.00$60.50Aug 17$2.28$2.28$0.2210.36$60.72
$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
$66.00$65.00Sep 4$0.87$0.87$0.136.69$65.13

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$0.05267.6%69.3%
$62.50Aug 5Aug 10$0.05343.9%52.9%
$51.50Aug 5Aug 7$0.07243.5%66.4%
$52.00Aug 5Aug 7$0.07219.5%61.6%
$52.50Aug 5Aug 7$0.07195.4%58.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06195.4%58.6%
$53.00Aug 5Aug 7$0.08171.3%55.5%
$53.50Aug 5Aug 7$0.10147.0%52.1%
$54.00Aug 5Aug 7$0.15122.4%50.3%
$58.00Aug 7Aug 10$0.1654.5%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 0.50% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.23$0.05$0.28$55.72$56.280.50%
$56.50Aug 5$0.04$0.35$0.39$56.11$56.890.69%
$55.50Aug 5$0.69$0.01$0.70$54.80$56.201.25%
$57.00Aug 5$0.01$0.83$0.84$56.16$57.841.49%
$55.00Aug 5$1.18$0.01$1.19$53.81$56.192.12%
$57.50Aug 5$0.01$1.34$1.35$56.15$58.852.40%
$56.00Aug 7$0.94$0.74$1.68$54.32$57.682.99%
$54.50Aug 5$1.69$0.02$1.71$52.79$56.213.04%
$56.50Aug 7$0.70$1.02$1.72$54.78$58.223.06%
$55.50Aug 7$1.23$0.52$1.75$53.75$57.253.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Aug 5$0.04$0.05$0.09$55.91$56.59
$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$0.39$0.16$0.55$53.45$58.05
$57.50$54.50Aug 7$0.39$0.24$0.63$53.87$58.13
$58.50$54.00Aug 10$0.35$0.30$0.65$53.35$59.15
$58.00$55.00Aug 7$0.30$0.36$0.66$54.34$58.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 3.55, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
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
53/5456/57Aug 19$0.34$0.162.12$53.16$56.84
54/5457/58Aug 19$0.34$0.162.12$53.66$57.34
53/5457/58Aug 19$0.32$0.181.78$53.18$57.32
54/5458/58Aug 19$0.32$0.181.78$53.68$57.82
54/5556/56Aug 19$0.63$0.371.70$54.37$56.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$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
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$53.00$53.50$54.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.08$0.9211.50
$61.00$63.00$65.00Aug 28$0.16$1.8411.50
$54.00$54.50$55.00Aug 17$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.32, 181 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 5.96%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.6%5.96%6.51%177806
$57.00Sep 18$3.150.491.4%5.61%7.05%4401.9K
$56.50Sep 11$3.000.510.6%5.34%5.89%15139
$57.50Sep 18$2.940.472.3%5.23%7.56%3431.1K
$57.00Sep 11$2.790.491.4%4.97%6.41%11348
$58.00Sep 18$2.740.453.2%4.88%8.10%9683.9K
$56.50Sep 4$2.730.510.6%4.86%5.41%12054
$57.50Sep 11$2.590.462.3%4.61%6.94%13747
$58.50Sep 18$2.570.434.1%4.57%8.68%8961.4K
$57.00Sep 4$2.510.481.4%4.47%5.91%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 245,082
Total Puts 73,605
Put/Call Ratio 0.30
Net Difference 171,477

Prior's Put/Call Breakdown

Total Calls 170,922
Total Puts 45,554
Put/Call Ratio 0.27
Net Difference 125,368

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