Tour v492
SLV
iShares Silver Trust
$56.23 +4.44%
(8/5 14:35) ◀
|
Wednesday, August 5, 2026 (2:40pm)
January 2026
|
▶ (8/5 14:45)
◀ 8/5 14:40 ▶

Option Volume

Detail
ℹ
Current (08/05 2:40pm) 330,575
Calls: 255,465 (77%)
Puts: 75,110 (23%)
Prior (08/04) 228,300
Calls: 180,604 (79%)
Puts: 47,696 (21%)
Current vs Prior +44.80%
Calls: +41.45% (Calls)
Puts: +57.48% (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 +61.68%
Calls: +96.52%
Puts: +0.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:40pm) $51.30M
Calls: $41.77M (81%)
Puts: $9.53M (19%)
Prior (08/04) $30.84M
Calls: $25.07M (81%)
Puts: $5.77M (19%)
Current vs Prior +66.34%
Calls: +66.61%
Puts: +65.17%
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 +60.01%
Calls: +95.82%
Puts: -11.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:40pm) 0.29
Prior (08/04) 0.26
Current vs Prior +11.33%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:40pm) 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% | 3.47%3.47% | 5.98%6.40% | 12.63%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -52.53% | -3.76%-3.76% | +0.85%-0.09% | +0.71%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -61.33% | -10.92%+5.78% | +3.45%-21.82% | -2.28%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -52.53% | -3.76%-3.76% | +0.85%-0.09% | +0.71%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.73% | 4.61%
Calls: 24.14% | 4.12%
Puts: 33.33% | 5.10%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +245.31% | -36.50%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +152.87% | -53.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($41.77M) vs puts ($9.53M). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (60% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (255,465 calls vs 75,110 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
14:40BULLISHBULLISHBULLISH
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 565 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.2511.40$11.331.3%360.903.6K
$45.00Aug 511.1511.30$11.231.3%1020.9917
$45.50Aug 510.6510.80$10.731.4%970.9918
$46.50Sep 1810.3510.50$10.431.4%360.892.0K
$46.00Aug 510.1510.30$10.231.5%731.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1011.20$11.150.9%--0.87102
$67.00Aug 2810.9511.10$11.021.4%--0.9029
$66.00Sep 1810.5010.65$10.581.4%300.801.6K
$65.50Sep 1810.0510.20$10.131.5%60.79796
$66.00Aug 2810.0010.15$10.071.5%360.8817

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6530.051.7K
$60.00Aug 70.090.10$0.1010.0%11.9K0.0811.1K
$63.00Aug 120.120.14$0.1315.4%3450.0717
$59.00Aug 70.150.17$0.1612.5%3.6K0.141.5K
$60.00Aug 100.160.19$0.1816.7%4070.12316
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%2960.028.2K
$52.50Aug 70.060.07$0.0714.3%3430.061.1K
$53.00Aug 70.070.08$0.0812.5%8470.071.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1011.1511.35$11.251.8%--1.0019
$46.00Aug 1010.1510.35$10.252.0%--1.0011
$47.00Aug 109.159.35$9.252.2%--1.0025
$49.50Aug 106.656.85$6.753.0%351.0038
$50.00Aug 106.206.40$6.303.2%141.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.710.86$0.7819.2%1521.0028
$57.50Aug 51.161.36$1.2615.9%21.001
$59.50Aug 53.203.40$3.306.1%441.00--
$60.00Aug 53.703.85$3.784.0%581.001
$60.50Aug 54.204.35$4.283.5%441.00--

Most actively traded options today. High liquidity = easy entry/exit. 756 active (total vol 305.0K, top 20.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.05$0.0450.0%20.5K0.22692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.820.84$0.832.4%13.1K0.2788.6K
$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 50.020.03$0.0333.3%9.7K0.1758
$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. 77 strikes (avg 559.5%, max 1377.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18701.7%47.5%1377.5%1333.6K
$45.00Aug 5Sep 18706.9%48.2%1367.4%1202.1K
$46.50Aug 5Sep 18637.7%46.7%1266.2%832.0K
$46.00Aug 5Sep 18567.3%46.8%1110.9%1102.1K
$48.00Aug 5Sep 18543.5%45.3%1101.0%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18701.7%47.5%1377.5%11971
$45.00Aug 5Sep 18706.9%48.2%1367.4%13211.6K
$46.00Aug 5Sep 18567.3%46.8%1110.9%97999
$48.00Aug 5Sep 18543.5%45.3%1101.0%20625.4K
$48.50Aug 5Sep 18512.6%44.8%1045.4%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 12.33, avg 2.01)

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
$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
$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
$52.00$51.50Aug 21$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. 350 found (best R:R 9.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$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
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.50Aug 17$1.35$1.35$0.159.00$60.65
$63.00$62.00Aug 17$0.90$0.90$0.109.00$62.10
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05374.2%52.5%
$51.50Aug 5Aug 7$0.06271.3%67.3%
$52.50Aug 5Aug 7$0.08218.4%59.5%
$60.00Aug 5Aug 7$0.09203.9%60.9%
$61.50Aug 10Aug 12$0.1049.9%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Aug 5Aug 7$0.05534.9%87.9%
$67.00Aug 5Aug 14$0.05577.5%61.1%
$52.50Aug 5Aug 7$0.06218.4%59.5%
$53.00Aug 5Aug 7$0.07191.9%54.7%
$60.00Aug 5Aug 7$0.07203.9%60.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 358 found (cheapest 0.57% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.29$0.03$0.32$55.68$56.320.57%
$56.50Aug 5$0.04$0.30$0.34$56.16$56.840.60%
$55.50Aug 5$0.73$0.01$0.74$54.76$56.241.32%
$57.00Aug 5$0.01$0.78$0.79$56.21$57.791.40%
$55.00Aug 5$1.23$0.01$1.24$53.76$56.242.21%
$57.50Aug 5$0.01$1.26$1.27$56.23$58.772.26%
$56.00Aug 7$0.97$0.72$1.69$54.31$57.693.01%
$56.50Aug 7$0.73$0.98$1.71$54.79$58.213.04%
$54.50Aug 5$1.72$0.02$1.74$52.76$56.243.09%
$55.50Aug 7$1.25$0.50$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 0.12% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Aug 5$0.04$0.03$0.07$55.93$56.57
$59.00$54.00Aug 7$0.16$0.16$0.32$53.68$59.32
$59.00$54.50Aug 7$0.16$0.23$0.39$54.11$59.39
$58.00$54.00Aug 7$0.30$0.16$0.46$53.54$58.46
$59.00$55.00Aug 7$0.16$0.35$0.51$54.49$59.51
$58.00$54.50Aug 7$0.30$0.23$0.53$53.97$58.53
$57.50$54.00Aug 7$0.41$0.16$0.57$53.43$58.07
$57.50$54.50Aug 7$0.41$0.23$0.64$53.86$58.14
$58.50$54.00Aug 10$0.36$0.28$0.64$53.36$59.14
$58.00$55.00Aug 7$0.30$0.35$0.65$54.35$58.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
54/5456/57Aug 19$0.38$0.123.17$53.62$56.88
54/5456/56Aug 19$0.37$0.132.85$53.63$56.37
53/5456/57Aug 19$0.36$0.142.57$53.14$56.86
53/5456/56Aug 19$0.35$0.152.33$53.15$56.35
54/5457/58Aug 19$0.33$0.171.94$53.67$57.33
54/5458/58Aug 19$0.33$0.171.94$53.67$57.83
54/5556/56Aug 19$0.63$0.371.70$54.37$56.13
53/5457/58Aug 19$0.31$0.191.63$53.19$57.31
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. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$65.00$66.00$67.00Sep 4$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.31, 183 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-$0.41$1.59
$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%6.44%180806
$57.00Sep 18$3.150.501.4%5.60%6.97%4431.9K
$56.50Sep 11$3.000.510.5%5.34%5.82%16239
$57.50Sep 18$2.950.472.3%5.25%7.50%3451.1K
$57.00Sep 11$2.810.491.4%5.00%6.37%11348
$58.00Sep 18$2.760.453.1%4.91%8.06%9703.9K
$56.50Sep 4$2.730.510.5%4.86%5.34%12554
$57.50Sep 11$2.610.472.3%4.64%6.90%13747
$58.50Sep 18$2.580.434.0%4.59%8.63%8971.4K
$57.00Sep 4$2.520.481.4%4.48%5.85%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 255,465
Total Puts 75,110
Put/Call Ratio 0.29
Net Difference 180,355

Prior's Put/Call Breakdown

Total Calls 180,604
Total Puts 47,696
Put/Call Ratio 0.26
Net Difference 132,908

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