Tour v492
SLV
iShares Silver Trust
$56.32 +4.61%
(8/5 14:25) ◀
|
Wednesday, August 5, 2026 (2:30pm)
January 2026
|
▶ (8/5 14:35)
◀ 8/5 14:30 ▶

Option Volume

Detail
ℹ
Current (08/05 2:30pm) 326,503
Calls: 252,030 (77%)
Puts: 74,473 (23%)
Prior (08/04) 218,862
Calls: 172,741 (79%)
Puts: 46,121 (21%)
Current vs Prior +49.18%
Calls: +45.90% (Calls)
Puts: +61.47% (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 +59.68%
Calls: +93.88%
Puts: +0.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:30pm) $51.65M
Calls: $42.30M (82%)
Puts: $9.35M (18%)
Prior (08/04) $30.76M
Calls: $25.34M (82%)
Puts: $5.41M (18%)
Current vs Prior +67.94%
Calls: +66.92%
Puts: +72.70%
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 +61.12%
Calls: +98.31%
Puts: -12.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:30pm) 0.30
Prior (08/04) 0.27
Current vs Prior +10.67%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:30pm) 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 1.08% | 3.48%3.48% | 6.00%6.43% | 12.70%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -51.00% | -3.42%-3.42% | +1.29%+0.31% | +1.26%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -60.08% | -10.61%+6.15% | +3.90%-21.51% | -1.75%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -51.00% | -3.42%-3.42% | +1.29%+0.31% | +1.26%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.89% | 3.12%
Calls: 22.86% | 1.94%
Puts: 26.92% | 4.30%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +199.16% | -57.02%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +119.07% | -68.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($42.30M) vs puts ($9.35M). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (61% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (252,030 calls vs 74,473 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
14:30BULLISHBULLISHBULLISH
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 561 of results (avg 4.0%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.860.87$0.871.1%12.2K0.2788.6K
$46.00Sep 1810.8511.00$10.931.4%370.892.1K
$45.50Aug 510.7510.90$10.831.4%970.9918
$46.50Sep 1810.4010.55$10.481.4%360.892.0K
$47.00Sep 119.809.95$9.881.5%580.9040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7511.90$11.831.3%90.831.1K
$67.00Sep 411.0011.15$11.081.4%--0.86102
$65.00Sep 119.359.50$9.431.6%150.7914
$65.00Aug 289.009.15$9.071.7%--0.8561
$65.00Aug 218.808.95$8.881.7%380.898.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6220.051.7K
$56.50Aug 50.060.07$0.0714.3%20.3K0.30692
$60.00Aug 70.100.11$0.119.1%11.9K0.0911.1K
$65.00Aug 170.140.16$0.1513.3%10.07--
$59.00Aug 70.170.19$0.1811.1%3.6K0.151.5K
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%8160.081.9K
$49.50Aug 140.090.10$0.1010.0%70.05114
$53.50Aug 70.100.11$0.119.1%3760.10415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 710.7510.95$10.851.8%--1.0077
$46.00Aug 710.2510.45$10.351.9%101.0048
$46.50Aug 79.759.95$9.852.0%--1.0048
$46.00Aug 510.2010.40$10.301.9%731.0036
$47.00Aug 59.259.40$9.321.6%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.111.28$1.2014.2%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. 738 active (total vol 299.2K, top 20.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.060.07$0.0714.3%20.3K0.30692
$57.00Aug 50.010.02$0.0250.0%14.6K0.07466
$60.00Aug 210.860.87$0.871.1%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%9.6K0.1558
$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. 77 strikes (avg 490.8%, max 1253.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18646.7%47.8%1253.7%1333.6K
$46.50Aug 5Sep 18609.9%47.0%1198.3%832.0K
$46.00Aug 5Sep 18542.3%47.1%1050.5%1102.1K
$48.00Aug 5Sep 18520.1%45.6%1041.2%11411.3K
$48.50Aug 5Sep 18490.8%44.9%993.8%167327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18646.7%47.8%1253.7%11971
$46.00Aug 5Sep 18542.3%47.1%1050.5%97999
$48.00Aug 5Sep 18520.1%45.6%1041.2%20325.4K
$48.50Aug 5Sep 18490.8%44.9%993.8%14954
$47.00Aug 5Sep 18489.9%46.5%953.3%12110.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 9.00, avg 1.97)

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$0.12$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$0.13$0.87$0.136.69$64.13
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
$55.00$54.50Aug 7$0.10$0.40$0.104.00$54.90
$54.00$53.50Aug 10$0.10$0.40$0.104.00$53.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$52.00$52.50Aug 17$0.40$0.40$0.104.00$52.40
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$62.00$60.50Aug 17$1.30$1.30$0.206.50$60.70
$59.00$58.00Aug 7$0.86$0.86$0.146.14$58.14
$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 $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05352.7%51.7%
$52.50Aug 5Aug 7$0.10210.8%60.5%
$53.00Aug 5Aug 7$0.10185.6%57.5%
$60.00Aug 5Aug 7$0.10190.9%61.1%
$61.50Aug 10Aug 12$0.1049.1%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06210.8%60.5%
$53.00Aug 5Aug 7$0.08185.6%57.5%
$53.50Aug 5Aug 7$0.10160.3%53.6%
$60.00Aug 5Aug 7$0.10190.9%61.1%
$54.00Aug 5Aug 7$0.15134.7%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 0.59% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.07$0.26$0.33$56.17$56.830.59%
$56.00Aug 5$0.35$0.03$0.38$55.62$56.380.67%
$57.00Aug 5$0.02$0.70$0.72$56.28$57.721.28%
$55.50Aug 5$0.82$0.01$0.83$54.67$56.331.47%
$57.50Aug 5$0.01$1.20$1.21$56.29$58.712.15%
$55.00Aug 5$1.34$0.01$1.35$53.65$56.352.40%
$56.50Aug 7$0.78$0.93$1.71$54.79$58.213.04%
$56.00Aug 7$1.03$0.69$1.72$54.28$57.723.05%
$55.50Aug 7$1.33$0.48$1.81$53.69$57.313.21%
$57.00Aug 7$0.59$1.25$1.84$55.16$58.843.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.09% of stock, avg 5.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$56.00Aug 5$0.02$0.03$0.05$55.95$57.05
$56.50$56.00Aug 5$0.07$0.03$0.10$55.90$56.60
$59.00$54.00Aug 7$0.18$0.16$0.34$53.66$59.34
$59.00$54.50Aug 7$0.18$0.23$0.41$54.09$59.41
$58.00$54.00Aug 7$0.32$0.16$0.48$53.52$58.48
$59.00$55.00Aug 7$0.18$0.33$0.51$54.49$59.51
$58.00$54.50Aug 7$0.32$0.23$0.55$53.95$58.55
$57.50$54.00Aug 7$0.44$0.16$0.60$53.40$58.10
$58.00$55.00Aug 7$0.32$0.33$0.65$54.35$58.65
$59.00$55.50Aug 7$0.18$0.48$0.66$54.84$59.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
56/5658/58Aug 19$0.40$0.104.00$55.60$57.90
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
54/5556/56Aug 19$0.64$0.361.78$54.36$56.14
54/5458/58Aug 19$0.31$0.191.63$53.69$57.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$64.00$65.00$66.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$63.00$64.00$65.00Sep 4$0.08$0.9211.50
$60.00$61.00$62.00Sep 11$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. 185 found (best net $-0.28, 179 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-$0.28$2.22
$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. 155 found (best yield 6.13%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.450.520.3%6.13%6.45%178806
$57.00Sep 18$3.200.501.2%5.68%6.89%4411.9K
$56.50Sep 11$3.100.520.3%5.50%5.82%16039
$57.50Sep 18$3.000.482.1%5.33%7.42%3451.1K
$57.00Sep 11$2.870.491.2%5.10%6.30%11348
$58.00Sep 18$2.820.463.0%5.01%7.99%9693.9K
$56.50Sep 4$2.800.520.3%4.97%5.29%12354
$57.50Sep 11$2.670.472.1%4.74%6.84%13747
$58.50Sep 18$2.640.443.9%4.69%8.56%8971.4K
$57.00Sep 4$2.590.491.2%4.60%5.81%148273

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 252,030
Total Puts 74,473
Put/Call Ratio 0.30
Net Difference 177,557

Prior's Put/Call Breakdown

Total Calls 172,741
Total Puts 46,121
Put/Call Ratio 0.27
Net Difference 126,620

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