Tour v492
SLV
iShares Silver Trust
$56.30 +4.56%
(8/5 14:50) ◀
|
Wednesday, August 5, 2026 (2:55pm)
January 2026
|
▶ (8/5 15:00)
◀ 8/5 14:55 ▶

Option Volume

Detail
ℹ
Current (08/05 2:55pm) 343,692
Calls: 266,009 (77%)
Puts: 77,683 (23%)
Prior (08/04) 231,138
Calls: 182,641 (79%)
Puts: 48,497 (21%)
Current vs Prior +48.70%
Calls: +45.65% (Calls)
Puts: +60.18% (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 +68.09%
Calls: +104.63%
Puts: +4.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:55pm) $53.76M
Calls: $43.82M (82%)
Puts: $9.94M (18%)
Prior (08/04) $31.37M
Calls: $25.59M (82%)
Puts: $5.78M (18%)
Current vs Prior +71.40%
Calls: +71.25%
Puts: +72.07%
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 +67.70%
Calls: +105.43%
Puts: -7.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:55pm) 0.29
Prior (08/04) 0.27
Current vs Prior +9.98%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -51.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:55pm) 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 0.99% | 3.46%3.46% | 6.00%6.39% | 12.70%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -55.00% | -3.88%-3.88% | +1.33%-0.21% | +1.30%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -63.34% | -11.03%+5.65% | +3.94%-21.92% | -1.71%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -55.00% | -3.88%-3.88% | +1.33%-0.21% | +1.30%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.29% | 4.66%
Calls: 22.58% | 3.00%
Puts: 36.00% | 6.32%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +252.04% | -35.81%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +157.80% | -53.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($43.82M) vs puts ($9.94M). Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (68% higher). Extreme bullish P/C ratio of 0.29 - heavy call buying (266,009 calls vs 77,683 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:55BULLISHBULLISHBULLISH
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 572 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 211.101.11$1.110.9%5.1K0.333.4K
$60.00Aug 210.850.86$0.861.2%13.2K0.2788.6K
$55.00Sep 184.204.25$4.221.2%1.6K0.5915.9K
$50.00Sep 187.507.60$7.551.3%5810.8017.1K
$46.50Sep 1810.4010.55$10.481.4%360.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.001.01$1.001.0%9010.2044.8K
$67.00Sep 411.0011.15$11.081.4%--0.86102
$66.00Sep 410.1010.25$10.181.5%40.851
$65.50Sep 1810.0010.15$10.071.5%60.79796
$56.00Sep 42.592.63$2.611.5%850.4614

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 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 70.160.18$0.1711.8%3.6K0.141.5K
$60.00Aug 100.180.19$0.195.3%4110.12316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.050.06$0.0616.7%3590.051.1K
$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. 369 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.7010.90$10.801.9%971.0018
$46.00Aug 510.2010.40$10.301.9%731.0036
$46.50Aug 59.709.90$9.802.0%471.0034
$47.00Aug 59.209.40$9.302.2%971.0084
$47.50Aug 58.708.90$8.802.3%671.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 108.608.80$8.702.3%11.001
$65.00Aug 58.608.80$8.702.3%760.99--
$66.00Aug 79.609.80$9.702.1%20.9910
$60.00Aug 53.603.80$3.705.4%580.991
$67.00Aug 510.6010.80$10.701.9%720.99--

Most actively traded options today. High liquidity = easy entry/exit. 749 active (total vol 315.0K, top 20.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.040.06$0.0540.0%20.7K0.25692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.850.86$0.861.2%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 50.010.02$0.0250.0%9.9K0.1258
$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. 75 strikes (avg 592.2%, max 1527.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18767.3%47.2%1527.2%1333.6K
$46.50Aug 5Sep 18697.7%46.7%1394.0%832.0K
$46.00Aug 5Sep 18620.4%47.0%1219.7%1102.1K
$48.00Aug 5Sep 18594.8%45.4%1209.3%11411.3K
$48.50Aug 5Sep 18561.1%44.8%1151.9%167327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18767.3%47.2%1527.2%12971
$46.00Aug 5Sep 18620.4%47.0%1219.7%98999
$48.00Aug 5Sep 18594.8%45.4%1209.3%20625.4K
$48.50Aug 5Sep 18561.1%44.8%1151.9%14954
$67.00Aug 5Sep 18626.8%50.8%1133.8%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 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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$64.00$65.00Sep 4$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
$50.50$50.00Sep 11$0.10$0.40$0.104.00$50.40
$55.00$54.50Aug 7$0.11$0.39$0.113.55$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 14.38, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$52.50$53.50Aug 19$0.80$0.80$0.204.00$53.30
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$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
$67.00$66.00Aug 28$0.90$0.90$0.109.00$66.10
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23

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
$52.50Aug 5Aug 7$0.05240.5%58.2%
$62.50Aug 5Aug 10$0.05405.3%51.9%
$53.00Aug 5Aug 7$0.08211.6%55.6%
$53.50Aug 5Aug 7$0.09182.5%53.3%
$60.00Aug 5Aug 7$0.09219.8%60.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05626.8%60.8%
$53.00Aug 5Aug 7$0.07211.6%55.6%
$53.50Aug 5Aug 7$0.09182.5%53.3%
$60.00Aug 5Aug 7$0.10219.8%60.3%
$54.00Aug 5Aug 7$0.13153.3%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 0.53% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.05$0.25$0.30$56.20$56.800.53%
$56.00Aug 5$0.31$0.02$0.33$55.67$56.330.59%
$57.00Aug 5$0.01$0.72$0.73$56.27$57.731.30%
$55.50Aug 5$0.79$0.01$0.80$54.70$56.301.42%
$57.50Aug 5$0.01$1.20$1.21$56.29$58.712.15%
$55.00Aug 5$1.33$0.01$1.34$53.66$56.342.38%
$56.00Aug 7$1.00$0.70$1.70$54.30$57.703.02%
$56.50Aug 7$0.76$0.95$1.71$54.79$58.213.04%
$55.50Aug 7$1.30$0.49$1.79$53.71$57.293.18%
$54.50Aug 5$1.79$0.02$1.81$52.69$56.313.21%

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$0.05$0.02$0.07$55.93$56.57
$59.00$54.00Aug 7$0.17$0.14$0.31$53.69$59.31
$59.00$54.50Aug 7$0.17$0.22$0.39$54.11$59.39
$58.00$54.00Aug 7$0.31$0.14$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$0.31$0.22$0.53$53.97$58.53
$57.50$54.00Aug 7$0.42$0.14$0.56$53.44$58.06
$57.50$54.50Aug 7$0.42$0.22$0.64$53.86$58.14
$58.00$55.00Aug 7$0.31$0.33$0.64$54.36$58.64
$58.50$54.00Aug 10$0.37$0.27$0.64$53.36$59.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.13, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4849/50Sep 11$0.53$0.471.13$47.47$49.53
47/4848/49Sep 11$0.52$0.481.08$47.48$49.02
47/4850/50Sep 11$0.52$0.481.08$47.48$50.02
51/5253/54Aug 17$0.50$0.501.00$51.50$53.50
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
51/5252/53Aug 17$0.49$0.510.96$51.51$52.99
47/4851/52Sep 11$0.45$0.550.82$47.55$51.45
50/5254/54Aug 19$0.62$1.380.45$51.88$54.12
50/5254/54Aug 19$0.57$1.430.40$51.93$54.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 27.57, 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
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$60.00$61.00$62.00Sep 4$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$58.00$60.00$62.00Aug 10$0.12$1.8815.67
$59.00$60.00$61.00Aug 21$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 $-0.30, 178 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-$0.30$2.20
$60.00$58.001:2Aug 10-$0.38$1.62
$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 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.4%6.04%6.39%187806
$57.00Sep 18$3.200.501.2%5.68%6.93%4471.9K
$56.50Sep 11$3.050.520.4%5.42%5.77%16439
$57.50Sep 18$3.000.482.1%5.33%7.46%3481.1K
$57.00Sep 11$2.850.491.2%5.06%6.31%11548
$58.00Sep 18$2.810.463.0%4.99%8.01%1.0K3.9K
$56.50Sep 4$2.770.510.4%4.92%5.28%12754
$57.50Sep 11$2.640.472.1%4.69%6.82%13747
$58.50Sep 18$2.620.433.9%4.65%8.56%8971.4K
$57.00Sep 4$2.550.491.2%4.53%5.77%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 266,009
Total Puts 77,683
Put/Call Ratio 0.29
Net Difference 188,326

Prior's Put/Call Breakdown

Total Calls 182,641
Total Puts 48,497
Put/Call Ratio 0.27
Net Difference 134,144

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