Tour v492
SLV
iShares Silver Trust
$56.27 +4.50%
(8/5 14:45) ◀
|
Wednesday, August 5, 2026 (2:50pm)
January 2026
|
▶ (8/5 14:55)
◀ 8/5 14:50 ▶

Option Volume

Detail
ℹ
Current (08/05 2:50pm) 334,113
Calls: 258,148 (77%)
Puts: 75,965 (23%)
Prior (08/04) 230,161
Calls: 181,928 (79%)
Puts: 48,233 (21%)
Current vs Prior +45.16%
Calls: +41.90% (Calls)
Puts: +57.50% (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 +63.41%
Calls: +98.58%
Puts: +2.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:50pm) $52.23M
Calls: $42.66M (82%)
Puts: $9.57M (18%)
Prior (08/04) $31.19M
Calls: $25.41M (81%)
Puts: $5.77M (19%)
Current vs Prior +67.48%
Calls: +67.87%
Puts: +65.76%
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 +62.93%
Calls: +99.99%
Puts: -10.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:50pm) 0.29
Prior (08/04) 0.27
Current vs Prior +10.99%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:50pm) 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% | 3.47%3.47% | 5.97%6.40% | 12.62%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -54.17% | -3.83%-3.83% | +0.78%-0.16% | +0.64%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -62.66% | -10.98%+5.70% | +3.38%-21.88% | -2.35%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -54.17% | -3.83%-3.83% | +0.78%-0.16% | +0.64%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.46% | 4.62%
Calls: 25.00% | 4.08%
Puts: 37.93% | 5.15%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +278.12% | -36.36%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +176.90% | -53.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($42.66M) vs puts ($9.57M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (63% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (258,148 calls vs 75,965 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
14:50BULLISHBULLISHBULLISH
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 577 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.2511.40$11.331.3%360.903.6K
$56.00Aug 212.172.20$2.191.4%1.7K0.549.6K
$46.00Sep 1810.8010.95$10.881.4%370.902.1K
$60.00Sep 182.162.19$2.171.4%5.4K0.3738.9K
$46.50Sep 1810.3510.50$10.431.4%360.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.659.75$9.701.0%700.7819.3K
$67.50Sep 1811.8011.95$11.881.3%90.831.1K
$63.00Sep 47.507.60$7.551.3%--0.7719
$67.00Sep 411.0511.20$11.131.3%--0.87102
$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 $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6640.051.7K
$60.00Aug 70.090.10$0.1010.0%12.0K0.0811.1K
$62.00Aug 120.150.18$0.1618.8%740.0913
$59.00Aug 70.160.17$0.175.9%3.6K0.141.5K
$60.00Aug 100.170.19$0.1811.1%4110.12316
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%1360.033.1K
$53.00Aug 70.070.08$0.0812.5%8470.071.9K
$49.00Aug 140.080.09$0.0911.1%1210.049.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 368 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.6510.85$10.751.9%971.0018
$46.00Aug 510.1510.35$10.252.0%731.0036
$46.50Aug 59.659.85$9.752.1%471.0034
$47.00Aug 59.159.35$9.252.2%971.0084
$47.50Aug 58.658.85$8.752.3%671.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.656.85$6.753.0%61.0015
$64.00Aug 77.657.85$7.752.6%471.00--
$65.00Aug 78.658.85$8.752.3%481.003
$66.00Aug 79.659.85$9.752.1%21.0010
$65.00Aug 58.658.85$8.752.3%760.99--

Most actively traded options today. High liquidity = easy entry/exit. 745 active (total vol 306.3K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.05$0.0450.0%20.7K0.20692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.840.86$0.852.4%13.2K0.2788.6K
$60.00Aug 70.090.10$0.1010.0%12.0K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.020.03$0.0333.3%9.9K0.1858
$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. 75 strikes (avg 566.4%, max 1420.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18714.8%47.0%1420.1%1333.6K
$46.50Aug 5Sep 18673.7%46.6%1347.2%832.0K
$46.00Aug 5Sep 18599.3%46.9%1178.7%1102.1K
$48.00Aug 5Sep 18574.0%45.3%1167.9%11411.3K
$47.00Aug 5Sep 18541.0%46.2%1070.3%1532.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18714.8%47.0%1420.1%12971
$46.00Aug 5Sep 18599.3%46.9%1178.7%98999
$48.00Aug 5Sep 18574.0%45.3%1167.9%20625.4K
$67.00Aug 5Sep 18611.0%50.6%1108.2%851.3K
$47.00Aug 5Sep 18541.0%46.2%1070.3%12110.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 262 found (best R:R 9.00, 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
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
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
$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. 351 found (best R:R 19.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$51.50$52.50Aug 19$0.85$0.85$0.155.67$52.35
$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
$50.50$51.00Sep 11$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$0.05396.4%52.4%
$52.00Aug 5Aug 7$0.08258.4%61.5%
$60.00Aug 5Aug 7$0.09216.1%60.7%
$53.00Aug 5Aug 7$0.10202.4%55.1%
$61.50Aug 10Aug 12$0.1049.8%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05611.0%61.0%
$53.00Aug 5Aug 7$0.07202.4%55.1%
$60.00Aug 5Aug 7$0.08216.1%60.7%
$53.50Aug 5Aug 7$0.10174.2%52.7%
$54.00Aug 5Aug 7$0.14145.7%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 0.55% of stock, avg 11.22%)

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%
$57.50Aug 5$0.01$1.26$1.27$56.23$58.772.26%
$55.00Aug 5$1.28$0.01$1.29$53.71$56.292.29%
$56.00Aug 7$0.98$0.70$1.68$54.32$57.682.99%
$56.50Aug 7$0.75$0.97$1.72$54.78$58.223.06%
$55.50Aug 7$1.27$0.50$1.77$53.73$57.273.15%
$54.50Aug 5$1.76$0.02$1.78$52.72$56.283.16%

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$0.17$0.15$0.32$53.68$59.32
$59.00$54.50Aug 7$0.17$0.23$0.40$54.10$59.40
$58.00$54.00Aug 7$0.30$0.15$0.45$53.55$58.45
$59.00$55.00Aug 7$0.17$0.33$0.50$54.50$59.50
$58.00$54.50Aug 7$0.30$0.23$0.53$53.97$58.53
$57.50$54.00Aug 7$0.41$0.15$0.56$53.44$58.06
$58.00$55.00Aug 7$0.30$0.33$0.63$54.37$58.63
$58.50$54.00Aug 10$0.36$0.27$0.63$53.37$59.13
$57.50$54.50Aug 7$0.41$0.23$0.64$53.86$58.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.55, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
54/5556/56Aug 19$0.62$0.381.63$54.38$56.12
47/4848/49Sep 11$0.53$0.471.13$47.47$49.03
51/5252/53Aug 17$0.52$0.481.08$51.48$53.02
47/4849/50Sep 11$0.52$0.481.08$47.48$49.52
47/4850/50Sep 11$0.50$0.501.00$47.50$50.00
47/4850/50Sep 11$0.50$0.501.00$47.50$50.50
47/4850/51Sep 11$0.50$0.501.00$47.50$51.00
47/4851/52Sep 11$0.47$0.530.89$47.53$51.47
51/5253/54Aug 17$0.45$0.550.82$51.55$53.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
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
$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$62.00Aug 14$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. 184 found (best net $-0.32, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$64.001:2Aug 5$0.00$1.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.32$2.18
$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
$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 6.04%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.4%6.04%6.45%185806
$57.00Sep 18$3.200.501.3%5.69%6.98%4471.9K
$56.50Sep 11$3.050.520.4%5.42%5.83%16439
$57.50Sep 18$2.970.472.2%5.28%7.46%3451.1K
$57.00Sep 11$2.830.491.3%5.03%6.33%11548
$58.00Sep 18$2.770.453.1%4.92%8.00%9713.9K
$56.50Sep 4$2.750.510.4%4.89%5.30%12754
$57.50Sep 11$2.610.472.2%4.64%6.82%13747
$58.50Sep 18$2.600.434.0%4.62%8.58%8971.4K
$57.00Sep 4$2.520.481.3%4.48%5.78%150273

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 258,148
Total Puts 75,965
Put/Call Ratio 0.29
Net Difference 182,183

Prior's Put/Call Breakdown

Total Calls 181,928
Total Puts 48,233
Put/Call Ratio 0.27
Net Difference 133,695

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