Tour v492
SLV
iShares Silver Trust
$56.31 +4.59%
(8/5 14:20) ◀
|
Wednesday, August 5, 2026 (2:25pm)
January 2026
|
▶ (8/5 14:30)
◀ 8/5 14:25 ▶

Option Volume

Detail
ℹ
Current (08/05 2:25pm) 321,879
Calls: 247,724 (77%)
Puts: 74,155 (23%)
Prior (08/04) 217,646
Calls: 171,684 (79%)
Puts: 45,962 (21%)
Current vs Prior +47.89%
Calls: +44.29% (Calls)
Puts: +61.34% (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 +57.42%
Calls: +90.56%
Puts: -0.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:25pm) $50.99M
Calls: $41.69M (82%)
Puts: $9.31M (18%)
Prior (08/04) $30.68M
Calls: $25.31M (83%)
Puts: $5.37M (17%)
Current vs Prior +66.22%
Calls: +64.69%
Puts: +73.46%
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 +59.07%
Calls: +95.43%
Puts: -13.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:25pm) 0.30
Prior (08/04) 0.27
Current vs Prior +11.82%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:25pm) 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% | 3.50%3.50% | 6.02%6.43% | 12.70%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -52.59% | -2.91%-2.91% | +1.61%+0.32% | +1.28%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -61.38% | -10.14%+6.71% | +4.23%-21.50% | -1.73%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -52.59% | -2.91%-2.91% | +1.61%+0.32% | +1.28%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.77% | 7.61%
Calls: 23.53% | 7.77%
Puts: 32.00% | 7.45%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +233.77% | +4.82%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +144.42% | -23.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($41.69M) vs puts ($9.31M). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (59% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (247,724 calls vs 74,155 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
14:25BULLISHBULLISHBULLISH
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 553 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 47.908.00$7.951.3%360.867
$50.00Sep 187.457.55$7.501.3%5670.8017.1K
$46.00Sep 1810.8511.00$10.931.4%370.892.1K
$45.50Aug 510.7510.90$10.831.4%970.9918
$50.00Sep 47.057.15$7.101.4%370.83555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.8011.90$11.850.8%90.831.1K
$62.50Sep 187.507.60$7.551.3%20.711.7K
$66.50Sep 1810.9011.05$10.981.4%30.81865
$66.00Sep 1810.4510.60$10.521.4%300.801.6K
$65.50Sep 1810.0010.15$10.071.5%60.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%20.3K0.28692
$61.00Aug 70.050.06$0.0616.7%6190.051.7K
$60.00Aug 70.100.11$0.119.1%11.9K0.0911.1K
$59.00Aug 70.170.19$0.1811.1%3.6K0.151.5K
$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%3700.10415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 710.7510.95$10.851.8%--1.0077
$47.00Aug 79.259.45$9.352.1%--1.0032
$46.00Aug 510.2010.40$10.301.9%731.0036
$47.00Aug 59.259.40$9.321.6%971.0084
$47.50Aug 58.758.90$8.821.7%671.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.111.30$1.2115.7%21.001
$59.50Aug 53.103.25$3.184.7%421.00--
$60.00Aug 53.603.75$3.684.1%561.001
$60.50Aug 54.104.25$4.183.6%441.00--
$61.00Aug 54.604.75$4.683.2%421.00--

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 294.6K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%20.3K0.28692
$57.00Aug 50.000.01$0.01100.0%13.9K0.03466
$60.00Aug 210.860.88$0.872.3%12.2K0.2788.6K
$60.00Aug 70.100.11$0.119.1%11.9K0.0911.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.020.03$0.0333.3%9.6K0.1658
$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 210.250.26$0.263.8%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. 75 strikes (avg 489.6%, max 1270.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18654.5%47.8%1270.1%1333.6K
$46.50Aug 5Sep 18595.1%47.0%1166.9%832.0K
$46.00Aug 5Sep 18529.2%47.1%1022.8%1102.1K
$48.00Aug 5Sep 18507.5%45.6%1013.5%11411.3K
$48.50Aug 5Sep 18478.8%45.0%964.5%167327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18654.5%47.8%1270.1%11971
$46.00Aug 5Sep 18529.2%47.1%1022.8%97999
$48.00Aug 5Sep 18507.5%45.6%1013.5%15825.4K
$48.50Aug 5Sep 18478.8%45.0%964.5%14954
$47.00Aug 5Sep 18478.1%46.5%927.8%12110.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.10$0.90$0.109.00$51.90
$48.00$47.00Sep 11$0.10$0.90$0.109.00$47.90
$52.50$50.50Aug 19$0.26$1.74$0.266.69$52.24
$54.00$53.50Aug 10$0.10$0.40$0.104.00$53.90
$52.00$51.50Aug 28$0.10$0.40$0.104.00$51.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 7.70, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$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
$49.50$50.00Aug 21$0.40$0.40$0.104.00$49.90
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13
$62.00$60.50Aug 17$1.30$1.30$0.206.50$60.70
$60.00$58.00Aug 10$1.70$1.70$0.305.67$58.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05345.4%51.7%
$52.50Aug 5Aug 7$0.07205.3%60.4%
$53.00Aug 5Aug 7$0.10180.7%57.4%
$60.00Aug 5Aug 7$0.10187.2%61.1%
$61.50Aug 10Aug 12$0.1049.1%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06205.3%60.4%
$53.00Aug 5Aug 7$0.08180.7%57.4%
$53.50Aug 5Aug 7$0.10155.9%54.2%
$60.00Aug 5Aug 7$0.10187.2%61.1%
$58.00Aug 7Aug 10$0.1254.1%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 0.55% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.06$0.25$0.31$56.19$56.810.55%
$56.00Aug 5$0.34$0.03$0.37$55.63$56.370.66%
$57.00Aug 5$0.01$0.71$0.72$56.28$57.721.28%
$55.50Aug 5$0.84$0.01$0.85$54.65$56.351.51%
$57.50Aug 5$0.01$1.21$1.22$56.28$58.722.17%
$55.00Aug 5$1.30$0.01$1.31$53.69$56.312.33%
$56.00Aug 7$1.03$0.69$1.72$54.28$57.723.05%
$56.50Aug 7$0.78$0.94$1.72$54.78$58.223.05%
$54.50Aug 5$1.80$0.02$1.82$52.68$56.323.23%
$55.50Aug 7$1.34$0.48$1.82$53.68$57.323.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Aug 5$0.06$0.03$0.09$55.91$56.59
$59.00$54.00Aug 7$0.18$0.16$0.34$53.66$59.34
$59.00$54.50Aug 7$0.18$0.24$0.42$54.08$59.42
$58.00$54.00Aug 7$0.33$0.16$0.49$53.51$58.49
$59.00$55.00Aug 7$0.18$0.33$0.51$54.49$59.51
$58.00$54.50Aug 7$0.33$0.24$0.57$53.93$58.57
$57.50$54.00Aug 7$0.44$0.16$0.60$53.40$58.10
$58.00$55.00Aug 7$0.33$0.33$0.66$54.34$58.66
$59.00$55.50Aug 7$0.18$0.48$0.66$54.84$59.66
$58.50$54.00Aug 10$0.38$0.28$0.66$53.34$59.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 3.17, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.38$0.123.17$53.12$55.88
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
54/5456/56Aug 19$0.37$0.132.85$53.63$56.37
54/5456/57Aug 19$0.36$0.142.57$53.64$56.86
53/5456/56Aug 19$0.35$0.152.33$53.15$56.35
54/5457/58Aug 19$0.34$0.162.13$53.66$57.34
53/5456/57Aug 19$0.34$0.162.12$53.16$56.84
53/5457/58Aug 19$0.32$0.181.78$53.18$57.32
54/5458/58Aug 19$0.31$0.191.63$53.69$57.81
54/5556/56Aug 19$0.62$0.381.63$54.38$56.12

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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$63.00$64.00$65.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.08$0.9211.50
$58.00$59.00$60.00Aug 7$0.09$0.9110.11
$53.50$54.00$54.50Aug 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. 186 found (best net $-0.30, 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
$66.00$67.001:2Aug 14-$0.06$0.94
$64.00$65.001:2Aug 12-$0.07$0.93
$65.00$66.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.30$2.20
$60.00$58.001:2Aug 10-$0.43$1.57
$50.00$48.501:2Aug 19-$0.05$1.45
$51.00$50.001:2Aug 17-$0.08$0.92
$47.00$46.001:2Aug 28-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 6.13%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.450.520.3%6.13%6.46%177806
$57.00Sep 18$3.200.501.2%5.68%6.91%4401.9K
$56.50Sep 11$3.050.520.3%5.42%5.75%15239
$57.50Sep 18$3.000.482.1%5.33%7.44%3451.1K
$57.00Sep 11$2.870.491.2%5.10%6.32%11348
$58.00Sep 18$2.810.463.0%4.99%7.99%9683.9K
$56.50Sep 4$2.790.520.3%4.95%5.29%12154
$57.50Sep 11$2.670.472.1%4.74%6.85%13747
$58.50Sep 18$2.630.443.9%4.67%8.56%8961.4K
$57.00Sep 4$2.570.491.2%4.56%5.79%146273

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 247,724
Total Puts 74,155
Put/Call Ratio 0.30
Net Difference 173,569

Prior's Put/Call Breakdown

Total Calls 171,684
Total Puts 45,962
Put/Call Ratio 0.27
Net Difference 125,722

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