Tour v492
SLV
iShares Silver Trust
$56.23 +4.44%
(8/5 14:55) ◀
|
Wednesday, August 5, 2026 (3:00pm)
January 2026
|
▶ (8/5 15:05)
◀ 8/5 15:00 ▶

Option Volume

Detail
ℹ
Current (08/05 3:00pm) 346,780
Calls: 267,047 (77%)
Puts: 79,733 (23%)
Prior (08/04) 231,551
Calls: 182,967 (79%)
Puts: 48,584 (21%)
Current vs Prior +49.76%
Calls: +45.95% (Calls)
Puts: +64.11% (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 +69.60%
Calls: +105.43%
Puts: +7.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:00pm) $53.78M
Calls: $43.69M (81%)
Puts: $10.09M (19%)
Prior (08/04) $31.45M
Calls: $25.62M (81%)
Puts: $5.83M (19%)
Current vs Prior +70.99%
Calls: +70.53%
Puts: +73.02%
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 +67.74%
Calls: +104.80%
Puts: -5.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:00pm) 0.30
Prior (08/04) 0.27
Current vs Prior +12.44%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:00pm) 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% | 3.41%3.41% | 5.98%6.37% | 12.66%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -54.14% | -5.24%-5.24% | +0.85%-0.64% | +1.00%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -62.64% | -12.29%+4.15% | +3.45%-22.25% | -2.00%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -54.14% | -5.24%-5.24% | +0.85%-0.64% | +1.00%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 45.57% | 5.73%
Calls: 48.28% | 4.17%
Puts: 42.86% | 7.29%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +447.72% | -21.07%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +301.09% | -42.59%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($43.69M) vs puts ($10.09M). 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 0.30 - heavy call buying (267,047 calls vs 79,733 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
15:00BULLISHBULLISHBULLISH
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 587 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1810.8010.95$10.881.4%370.892.1K
$46.50Sep 1810.3510.50$10.431.4%360.892.0K
$50.50Sep 46.606.70$6.651.5%390.8241
$47.00Sep 119.759.90$9.821.5%580.8940
$47.50Sep 119.309.45$9.381.6%800.8844
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 1811.3511.50$11.431.3%130.821.3K
$67.00Sep 411.0511.20$11.131.3%--0.85102
$66.50Sep 1810.9011.05$10.981.4%30.81865
$67.00Aug 2110.8010.95$10.881.4%190.915.3K
$65.50Sep 1810.0010.15$10.071.5%60.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6650.051.7K
$60.00Aug 70.090.10$0.1010.0%12.0K0.0811.1K
$59.00Aug 70.150.16$0.166.3%3.6K0.141.5K
$62.00Aug 120.150.18$0.1618.8%750.0913
$60.00Aug 100.160.19$0.1816.7%4260.12316
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
$45.00Aug 210.050.06$0.0616.7%2980.028.2K
$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. 378 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.2011.40$11.301.8%31.0076
$45.50Aug 710.7010.90$10.801.9%--1.0077
$46.00Aug 710.2010.40$10.301.9%101.0048
$46.00Aug 510.1510.35$10.252.0%731.0036
$47.00Aug 59.159.35$9.252.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 51.161.38$1.2717.3%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--
$61.00Aug 54.654.85$4.754.2%421.00--

Most actively traded options today. High liquidity = easy entry/exit. 768 active (total vol 319.9K, top 20.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.030.05$0.0450.0%20.8K0.24692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.820.86$0.844.8%13.3K0.2788.6K
$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%10.8K0.1558
$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. 79 strikes (avg 622.8%, max 1575.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18790.3%47.2%1575.9%1333.6K
$45.00Aug 5Sep 18796.1%47.8%1565.6%1202.1K
$46.50Aug 5Sep 18718.3%46.7%1438.2%832.0K
$46.00Aug 5Sep 18639.0%47.0%1259.2%1102.1K
$48.00Aug 5Sep 18612.3%45.4%1247.7%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18790.3%47.2%1575.9%12971
$45.00Aug 5Sep 18796.1%47.8%1565.6%15411.6K
$46.00Aug 5Sep 18639.0%47.0%1259.2%98999
$48.00Aug 5Sep 18612.3%45.4%1247.7%20625.4K
$48.50Aug 5Sep 18577.5%44.8%1188.3%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 12.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
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 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
$49.00$49.50Sep 4$0.40$0.40$0.104.00$49.40
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$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
$61.00$60.00Aug 12$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$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. 44 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 5Aug 7$0.05796.1%111.8%
$45.50Aug 5Aug 7$0.05790.3%106.8%
$46.00Aug 5Aug 7$0.05639.0%101.8%
$46.50Aug 5Aug 7$0.05718.3%96.9%
$47.00Aug 5Aug 7$0.05577.0%91.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 5Aug 7$0.06216.6%54.4%
$53.50Aug 5Aug 7$0.09186.5%51.5%
$54.00Aug 5Aug 7$0.13156.2%49.8%
$58.00Aug 7Aug 10$0.1552.9%41.5%
$58.50Aug 12Aug 14$0.1645.2%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 363 found (cheapest 0.57% of stock, avg 11.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.29$0.03$0.32$55.68$56.320.57%
$56.50Aug 5$0.04$0.28$0.32$56.18$56.820.57%
$57.00Aug 5$0.01$0.74$0.75$56.25$57.751.33%
$55.50Aug 5$0.78$0.01$0.79$54.71$56.291.40%
$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$0.96$0.71$1.67$54.33$57.672.97%
$56.50Aug 7$0.74$0.96$1.70$54.80$58.203.02%
$54.50Aug 5$1.74$0.02$1.76$52.74$56.263.13%
$55.50Aug 7$1.28$0.50$1.78$53.72$57.283.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.12% of stock, avg 5.28%)

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$0.14$0.30$53.70$59.30
$59.00$54.50Aug 7$0.16$0.22$0.38$54.12$59.38
$58.00$54.00Aug 7$0.29$0.14$0.43$53.57$58.43
$59.00$55.00Aug 7$0.16$0.33$0.49$54.51$59.49
$58.00$54.50Aug 7$0.29$0.22$0.51$53.99$58.51
$57.50$54.00Aug 7$0.41$0.14$0.55$53.45$58.05
$58.00$55.00Aug 7$0.29$0.33$0.62$54.38$58.62
$57.50$54.50Aug 7$0.41$0.22$0.63$53.87$58.13
$58.50$54.00Aug 10$0.36$0.27$0.63$53.37$59.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.13, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
47/4850/50Sep 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
47/4849/50Sep 11$0.49$0.510.96$47.51$49.49
50/5254/54Aug 19$0.62$1.380.45$51.88$54.12
50/5253/54Aug 19$0.61$1.390.44$51.89$53.61
50/5254/54Aug 19$0.60$1.400.43$51.90$54.60
45/4748/48Sep 11$0.60$1.400.43$46.40$48.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 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
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 12$0.05$0.9519.00
$65.00$66.00$67.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$58.00$59.00$60.00Aug 7$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. 187 found (best net $-0.30, 181 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
$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 5.96%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.520.5%5.96%6.44%187806
$57.00Sep 18$3.150.501.4%5.60%6.97%4471.9K
$56.50Sep 11$3.050.520.5%5.42%5.90%16439
$57.50Sep 18$2.970.482.3%5.28%7.54%3481.1K
$57.00Sep 11$2.830.491.4%5.03%6.40%11548
$58.00Sep 18$2.780.463.1%4.94%8.09%1.0K3.9K
$56.50Sep 4$2.750.510.5%4.89%5.37%12854
$57.50Sep 11$2.620.472.3%4.66%6.92%13747
$58.50Sep 18$2.610.434.0%4.64%8.68%8971.4K
$57.00Sep 4$2.530.491.4%4.50%5.87%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 267,047
Total Puts 79,733
Put/Call Ratio 0.30
Net Difference 187,314

Prior's Put/Call Breakdown

Total Calls 182,967
Total Puts 48,584
Put/Call Ratio 0.27
Net Difference 134,383

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