Tour v492
SLV
iShares Silver Trust
$56.24 +4.46%
(8/5 14:40) ◀
|
Wednesday, August 5, 2026 (2:45pm)
January 2026
|
▶ (8/5 14:50)
◀ 8/5 14:45 ▶

Option Volume

Detail
ℹ
Current (08/05 2:45pm) 332,939
Calls: 257,344 (77%)
Puts: 75,595 (23%)
Prior (08/04) 229,342
Calls: 181,440 (79%)
Puts: 47,902 (21%)
Current vs Prior +45.17%
Calls: +41.83% (Calls)
Puts: +57.81% (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 +62.83%
Calls: +97.96%
Puts: +1.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:45pm) $51.92M
Calls: $42.37M (82%)
Puts: $9.55M (18%)
Prior (08/04) $30.87M
Calls: $25.05M (81%)
Puts: $5.82M (19%)
Current vs Prior +68.20%
Calls: +69.14%
Puts: +64.12%
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 +61.94%
Calls: +98.63%
Puts: -11.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:45pm) 0.29
Prior (08/04) 0.26
Current vs Prior +11.26%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:45pm) 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% | 5.99%6.40% | 12.62%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -54.14% | -4.27%-4.27% | +1.13%-0.11% | +0.70%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -62.64% | -11.39%+5.22% | +3.74%-21.83% | -2.29%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -54.14% | -4.27%-4.27% | +1.13%-0.11% | +0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.34% | 5.15%
Calls: 39.29% | 3.09%
Puts: 41.38% | 7.22%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +384.86% | -29.06%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +255.06% | -48.40%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($42.37M) vs puts ($9.55M). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (62% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (257,344 calls vs 75,595 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
14:45BULLISHBULLISHBULLISH
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 579 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 1811.7011.85$11.771.3%180.912.1K
$45.50Sep 1811.2511.40$11.331.3%360.903.6K
$46.00Sep 1810.8010.95$10.881.4%370.892.1K
$47.00Sep 189.9010.05$9.981.5%560.882.9K
$50.00Aug 196.456.55$6.501.5%160.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.0511.20$11.131.3%--0.87102
$67.00Aug 2810.9511.10$11.021.4%--0.8829
$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%360.8717

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%6540.051.7K
$60.00Aug 70.090.10$0.1010.0%11.9K0.0811.1K
$59.00Aug 70.150.16$0.166.3%3.6K0.131.5K
$60.00Aug 100.160.19$0.1816.7%4100.12316
$67.00Aug 210.170.20$0.1915.8%4380.072.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.050.06$0.0616.7%3490.051.1K
$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
$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. 374 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 510.1510.35$10.252.0%731.0036
$45.00Aug 711.1511.35$11.251.8%31.0076
$45.50Aug 710.6510.85$10.751.9%--1.0077
$46.00Aug 710.1510.35$10.252.0%101.0048
$47.00Aug 59.159.35$9.252.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.670.85$0.7623.7%1521.0028
$57.50Aug 51.171.38$1.2716.5%21.001
$59.50Aug 53.153.35$3.256.2%441.00--
$60.00Aug 53.653.85$3.755.3%581.001
$60.50Aug 54.154.35$4.254.7%441.00--

Most actively traded options today. High liquidity = easy entry/exit. 759 active (total vol 307.3K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.020.05$0.0475.0%20.7K0.21692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.820.85$0.843.6%13.2K0.2788.6K
$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%9.9K0.1758
$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 574.9%, max 1423.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18726.0%47.7%1423.3%1202.1K
$45.50Aug 5Sep 18694.8%47.0%1377.6%1333.6K
$46.50Aug 5Sep 18654.9%46.6%1306.8%832.0K
$46.00Aug 5Sep 18582.6%46.9%1143.2%1102.1K
$48.00Aug 5Sep 18558.1%45.3%1132.9%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18726.0%47.7%1423.3%15411.6K
$45.50Aug 5Sep 18694.8%47.0%1377.6%12971
$46.00Aug 5Sep 18582.6%46.9%1143.2%98999
$48.00Aug 5Sep 18558.1%45.3%1132.9%20625.4K
$48.50Aug 5Sep 18526.4%44.7%1078.6%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 260 found (best R:R 12.33, avg 2.04)

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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$62.00$63.00Aug 28$0.13$0.87$0.136.69$62.13
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
$53.50$53.00Aug 14$0.10$0.40$0.104.00$53.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 355 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.50$52.50Aug 19$1.72$1.72$0.286.14$52.22
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
$49.00$49.50Sep 4$0.40$0.40$0.104.00$49.40
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$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
$66.00$65.00Sep 4$0.90$0.90$0.109.00$65.10
$62.00$60.50Aug 17$1.32$1.32$0.187.33$60.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05385.0%52.3%
$52.00Aug 5Aug 7$0.08251.4%61.2%
$60.00Aug 5Aug 7$0.09209.7%60.9%
$53.00Aug 5Aug 7$0.10196.9%54.8%
$61.50Aug 10Aug 12$0.1049.7%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05572.1%61.1%
$53.00Aug 5Aug 7$0.07196.9%54.8%
$60.00Aug 5Aug 7$0.08209.7%60.9%
$53.50Aug 5Aug 7$0.10169.5%52.4%
$54.00Aug 5Aug 7$0.15141.8%50.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.55% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.28$0.03$0.31$55.69$56.310.55%
$56.50Aug 5$0.04$0.29$0.33$56.17$56.830.59%
$55.50Aug 5$0.76$0.01$0.77$54.73$56.271.37%
$57.00Aug 5$0.01$0.76$0.77$56.23$57.771.37%
$55.00Aug 5$1.27$0.01$1.28$53.72$56.282.28%
$57.50Aug 5$0.01$1.27$1.28$56.22$58.782.28%
$56.00Aug 7$0.97$0.71$1.68$54.32$57.682.99%
$56.50Aug 7$0.73$0.97$1.70$54.80$58.203.02%
$55.50Aug 7$1.25$0.50$1.75$53.75$57.253.11%
$54.50Aug 5$1.75$0.02$1.77$52.73$56.273.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.12% of stock, avg 5.32%)

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$0.40$0.16$0.56$53.44$58.06
$57.50$54.50Aug 7$0.40$0.23$0.63$53.87$58.13
$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. 29 found (best R:R 3.55, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
53/5456/56Aug 19$0.38$0.123.17$53.12$55.88
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
54/5456/57Aug 19$0.37$0.132.85$53.63$56.87
53/5456/57Aug 19$0.35$0.152.33$53.15$56.85
54/5556/56Aug 19$0.61$0.391.56$54.39$56.11
54/5556/56Aug 19$0.60$0.401.50$54.40$56.60
54/5556/57Aug 19$0.58$0.421.38$54.42$57.08
47/4849/50Sep 11$0.54$0.461.17$47.46$49.54
47/4848/49Sep 11$0.53$0.471.13$47.47$49.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$57.00$57.50$58.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$58.00$59.00$60.00Aug 7$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. 188 found (best net $-0.32, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$66.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 12-$0.05$0.95
$66.00$67.001:2Aug 12-$0.06$0.94
$66.00$67.001:2Aug 14-$0.06$0.94
$65.00$66.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.32$2.18
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.44$1.56
$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 6.05%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.5%6.05%6.51%185806
$57.00Sep 18$3.150.501.4%5.60%6.95%4441.9K
$56.50Sep 11$3.050.520.5%5.42%5.89%16439
$57.50Sep 18$2.970.472.2%5.28%7.52%3451.1K
$57.00Sep 11$2.830.491.4%5.03%6.38%11548
$58.00Sep 18$2.770.453.1%4.93%8.05%9713.9K
$56.50Sep 4$2.750.510.5%4.89%5.35%12654
$57.50Sep 11$2.610.472.2%4.64%6.88%13747
$58.50Sep 18$2.600.434.0%4.62%8.64%8971.4K
$57.00Sep 4$2.510.481.4%4.46%5.81%149273

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 257,344
Total Puts 75,595
Put/Call Ratio 0.29
Net Difference 181,749

Prior's Put/Call Breakdown

Total Calls 181,440
Total Puts 47,902
Put/Call Ratio 0.26
Net Difference 133,538

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