Tour v492
SLV
iShares Silver Trust
$56.20 +4.37%
(8/5 14:30) ◀
|
Wednesday, August 5, 2026 (2:35pm)
January 2026
|
▶ (8/5 14:40)
◀ 8/5 14:35 ▶

Option Volume

Detail
ℹ
Current (08/05 2:35pm) 329,223
Calls: 254,374 (77%)
Puts: 74,849 (23%)
Prior (08/04) 226,823
Calls: 179,664 (79%)
Puts: 47,159 (21%)
Current vs Prior +45.15%
Calls: +41.58% (Calls)
Puts: +58.72% (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 +61.02%
Calls: +95.68%
Puts: +0.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:35pm) $50.95M
Calls: $41.42M (81%)
Puts: $9.53M (19%)
Prior (08/04) $30.89M
Calls: $25.28M (82%)
Puts: $5.60M (18%)
Current vs Prior +64.96%
Calls: +63.83%
Puts: +70.05%
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 +58.93%
Calls: +94.18%
Puts: -11.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:35pm) 0.29
Prior (08/04) 0.26
Current vs Prior +12.10%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:35pm) 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 1.01% | 3.45%3.45% | 5.96%6.42% | 12.72%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -54.11% | -4.20%-4.20% | +0.61%+0.24% | +1.48%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -62.62% | -11.33%+5.29% | +3.20%-21.56% | -1.54%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -54.11% | -4.20%-4.20% | +0.61%+0.24% | +1.48%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.70% | 5.64%
Calls: 29.17% | 4.21%
Puts: 24.24% | 7.07%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +220.91% | -22.31%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +135.01% | -43.50%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($41.42M) vs puts ($9.53M). Elevated premium activity with dollar volume up 65% vs prior. Dollar volume significantly above 7-day average (59% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (254,374 calls vs 74,849 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
14:35BULLISHBULLISHBULLISH
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 567 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2811.3511.50$11.431.3%--0.9615
$50.50Sep 46.556.65$6.601.5%390.8241
$47.50Sep 119.259.40$9.321.6%800.8844
$47.00Aug 59.159.30$9.231.6%971.0084
$47.50Sep 49.109.25$9.181.6%360.917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Sep 183.753.80$3.781.3%520.501.4K
$67.00Sep 411.1011.25$11.181.3%--0.86102
$66.50Sep 1810.9511.10$11.021.4%30.80865
$66.00Sep 1810.5010.65$10.581.4%300.791.6K
$65.50Sep 1810.0510.20$10.131.5%60.78796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6230.051.7K
$60.00Aug 70.090.10$0.1010.0%11.9K0.0811.1K
$59.00Aug 70.160.17$0.175.9%3.6K0.141.5K
$60.00Aug 100.160.19$0.1816.7%4050.12316
$63.00Aug 140.170.20$0.1915.8%1190.091.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 100.050.06$0.0616.7%180.04150
$48.00Aug 140.050.06$0.0616.7%1350.033.1K
$45.00Aug 210.050.06$0.0616.7%2950.028.2K
$52.50Aug 70.060.07$0.0714.3%3430.061.1K
$53.00Aug 70.080.09$0.0911.1%8160.081.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1411.2011.40$11.301.8%1641.0049
$45.50Aug 1410.7010.90$10.801.9%961.0086
$46.00Aug 1410.2010.40$10.301.9%--1.0058
$46.50Aug 149.709.90$9.802.0%--1.0023
$47.00Aug 149.209.40$9.302.2%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.211.40$1.3114.5%21.001
$59.50Aug 53.203.40$3.306.1%421.00--
$60.00Aug 53.703.90$3.805.3%561.001
$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. 755 active (total vol 303.7K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.05$0.0450.0%20.5K0.21692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.820.85$0.843.6%12.9K0.2788.6K
$60.00Aug 70.090.10$0.1010.0%11.9K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.030.04$0.0425.0%9.7K0.2358
$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. 79 strikes (avg 526.4%, max 1334.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18681.1%47.5%1334.0%1333.6K
$45.00Aug 5Sep 18686.3%48.2%1324.4%1202.1K
$46.50Aug 5Sep 18618.7%46.7%1225.2%832.0K
$46.00Aug 5Sep 18550.5%46.9%1074.9%1102.1K
$48.00Aug 5Sep 18527.0%45.3%1064.1%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18681.1%47.5%1334.0%11971
$45.00Aug 5Sep 18686.3%48.2%1324.4%13011.6K
$46.00Aug 5Sep 18550.5%46.9%1074.9%97999
$48.00Aug 5Sep 18527.0%45.3%1064.1%20625.4K
$67.00Aug 5Sep 18565.6%50.6%1018.4%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 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
$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
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Sep 11$0.15$1.85$0.1512.33$46.85
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 349 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$54.50$55.00Aug 7$0.40$0.40$0.104.00$54.90
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$61.00$60.00Aug 12$0.89$0.89$0.118.09$60.11
$65.00$64.00Sep 4$0.89$0.89$0.118.09$64.11
$62.00$60.50Aug 17$1.33$1.33$0.177.82$60.67
$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. 46 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 5Aug 7$0.05686.3%110.8%
$45.50Aug 5Aug 7$0.05681.1%105.8%
$46.00Aug 5Aug 7$0.05550.5%100.8%
$46.50Aug 5Aug 7$0.05618.7%95.9%
$47.50Aug 5Aug 7$0.05470.2%98.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 5Aug 7$0.05201.4%61.4%
$52.50Aug 5Aug 7$0.06210.3%58.9%
$53.00Aug 5Aug 7$0.08184.4%55.8%
$53.50Aug 5Aug 7$0.10158.3%52.5%
$54.00Aug 5Aug 7$0.15132.0%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.50% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.24$0.04$0.28$55.72$56.280.50%
$56.50Aug 5$0.04$0.33$0.37$56.13$56.870.66%
$55.50Aug 5$0.71$0.01$0.72$54.78$56.221.28%
$57.00Aug 5$0.01$0.78$0.79$56.21$57.791.41%
$55.00Aug 5$1.22$0.01$1.23$53.77$56.232.19%
$57.50Aug 5$0.01$1.31$1.32$56.18$58.822.35%
$56.00Aug 7$0.95$0.73$1.68$54.32$57.682.99%
$54.50Aug 5$1.69$0.02$1.71$52.79$56.213.04%
$56.50Aug 7$0.73$0.99$1.72$54.78$58.223.06%
$55.50Aug 7$1.26$0.50$1.76$53.74$57.263.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.14% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Aug 5$0.04$0.04$0.08$55.92$56.58
$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$0.34$0.51$54.49$59.51
$58.00$54.50Aug 7$0.30$0.24$0.54$53.96$58.54
$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
$58.00$55.00Aug 7$0.30$0.34$0.64$54.36$58.64
$58.50$54.00Aug 10$0.36$0.28$0.64$53.36$59.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.40$0.104.00$53.10$55.90
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$0.35$0.152.33$53.65$56.85
54/5457/58Aug 19$0.34$0.162.12$53.66$57.34
53/5456/57Aug 19$0.33$0.171.94$53.17$56.83
54/5458/58Aug 19$0.33$0.171.94$53.67$57.83
53/5457/58Aug 19$0.32$0.181.78$53.18$57.32
54/5556/56Aug 19$0.63$0.371.70$54.37$56.13
53/5458/58Aug 19$0.31$0.191.63$53.19$57.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$57.00$57.50$58.00Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$64.00$65.00$66.00Aug 21$0.06$0.9415.67
$65.00$66.00$67.00Aug 28$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. 188 found (best net $-0.31, 182 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-$0.31$2.19
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.49$1.51
$50.00$48.501:2Aug 19-$0.05$1.45
$51.00$50.001:2Aug 17-$0.08$0.92

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 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.5%5.96%6.49%178806
$57.00Sep 18$3.150.501.4%5.60%7.03%4431.9K
$56.50Sep 11$3.000.510.5%5.34%5.87%16039
$57.50Sep 18$2.960.472.3%5.27%7.58%3451.1K
$57.00Sep 11$2.810.491.4%5.00%6.42%11348
$58.00Sep 18$2.750.453.2%4.89%8.10%9703.9K
$56.50Sep 4$2.740.510.5%4.88%5.41%12554
$57.50Sep 11$2.600.472.3%4.63%6.94%13747
$58.50Sep 18$2.580.434.1%4.59%8.68%8971.4K
$57.00Sep 4$2.520.481.4%4.48%5.91%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 254,374
Total Puts 74,849
Put/Call Ratio 0.29
Net Difference 179,525

Prior's Put/Call Breakdown

Total Calls 179,664
Total Puts 47,159
Put/Call Ratio 0.26
Net Difference 132,505

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