Tour v492
SLV
iShares Silver Trust
$56.32 +4.61%
(8/5 15:00) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 15:12)
◀ 8/5 15:05 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 349,120
Calls: 268,998 (77%)
Puts: 80,122 (23%)
Prior (08/04) 232,175
Calls: 183,436 (79%)
Puts: 48,739 (21%)
Current vs Prior +50.37%
Calls: +46.64% (Calls)
Puts: +64.39% (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 +70.75%
Calls: +106.93%
Puts: +7.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $54.57M
Calls: $44.52M (82%)
Puts: $10.05M (18%)
Prior (08/04) $31.70M
Calls: $25.83M (81%)
Puts: $5.87M (19%)
Current vs Prior +72.15%
Calls: +72.33%
Puts: +71.31%
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 +70.22%
Calls: +108.70%
Puts: -6.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.30
Prior (08/04) 0.27
Current vs Prior +12.10%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 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 1.03% | 3.48%3.48% | 6.00%6.39% | 12.70%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -53.41% | -3.42%-3.42% | +1.29%-0.25% | +1.26%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -62.04% | -10.61%+6.15% | +3.90%-21.95% | -1.75%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -53.41% | -3.42%-3.42% | +1.29%-0.25% | +1.26%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.24% | 7.64%
Calls: 21.87% | 8.00%
Puts: 34.62% | 7.29%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +239.42% | +5.23%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +148.56% | -23.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($44.52M) vs puts ($10.05M). Elevated premium activity with dollar volume up 72% vs prior. Dollar volume significantly above 7-day average (70% higher). Above-average activity with volume up 50% vs prior.

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
15:05BULLISHBULLISHBULLISH
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 575 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.3011.45$11.381.3%360.913.6K
$46.50Sep 1810.4010.55$10.481.4%360.892.0K
$51.00Sep 186.706.80$6.751.5%1140.772.3K
$47.00Sep 119.809.95$9.881.5%580.9040
$47.00Sep 49.659.80$9.731.5%180.9110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$66.00Aug 289.9510.10$10.021.5%360.8817
$51.00Sep 181.231.25$1.241.6%2770.231.6K

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
$56.50Aug 50.050.06$0.0616.7%21.0K0.25692
$61.00Aug 70.050.06$0.0616.7%6660.051.7K
$60.00Aug 70.090.10$0.1010.0%12.1K0.0811.1K
$62.00Aug 120.150.18$0.1618.8%750.0913
$59.00Aug 70.160.18$0.1711.8%3.7K0.141.5K
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
$49.00Aug 140.080.09$0.0911.1%1210.049.3K
$53.50Aug 70.090.10$0.1010.0%4260.09415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 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%681.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$61.50Aug 55.105.30$5.203.8%3010.99--
$65.00Aug 78.608.80$8.702.3%480.993

Most actively traded options today. High liquidity = easy entry/exit. 755 active (total vol 320.2K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.050.06$0.0616.7%21.0K0.25692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.830.87$0.854.7%13.3K0.2788.6K
$60.00Aug 70.090.10$0.1010.0%12.1K0.0811.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.010.02$0.0250.0%11.0K0.1258
$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%3.2K0.1035.7K

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 621.7%, max 1576.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18790.4%47.2%1576.0%1333.6K
$46.50Aug 5Sep 18745.2%46.7%1495.7%832.0K
$46.00Aug 5Sep 18662.7%47.0%1309.6%1102.1K
$48.00Aug 5Sep 18635.2%45.4%1298.2%11411.3K
$48.50Aug 5Sep 18599.3%44.7%1240.1%167327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18790.4%47.2%1576.0%12971
$46.00Aug 5Sep 18662.7%47.0%1309.6%98999
$48.00Aug 5Sep 18635.2%45.4%1298.2%20625.4K
$48.50Aug 5Sep 18599.3%44.7%1240.1%14954
$67.00Aug 5Sep 18670.6%50.8%1220.1%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 9.00, avg 1.96)

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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
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
$51.00$50.50Sep 18$0.10$0.40$0.104.00$50.90
$54.50$54.00Aug 10$0.11$0.39$0.113.55$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 14.38, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
$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$1.87$1.87$0.1314.38$60.13
$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
$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

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
$62.50Aug 5Aug 10$0.05433.9%52.1%
$52.00Aug 5Aug 7$0.08287.3%62.0%
$52.50Aug 5Aug 7$0.08256.5%58.1%
$60.00Aug 5Aug 7$0.09235.5%60.6%
$61.50Aug 10Aug 12$0.1049.4%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05670.6%60.8%
$53.00Aug 5Aug 7$0.06225.6%54.7%
$53.50Aug 5Aug 7$0.09194.6%51.8%
$60.00Aug 5Aug 7$0.10235.5%60.6%
$58.00Aug 7Aug 10$0.1254.5%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.57% of stock, avg 11.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.06$0.26$0.32$56.18$56.820.57%
$56.00Aug 5$0.32$0.02$0.34$55.66$56.340.60%
$57.00Aug 5$0.01$0.72$0.73$56.27$57.731.30%
$55.50Aug 5$0.84$0.01$0.85$54.65$56.351.51%
$57.50Aug 5$0.01$1.20$1.21$56.29$58.712.15%
$55.00Aug 5$1.30$0.01$1.31$53.69$56.312.33%
$56.00Aug 7$1.00$0.69$1.69$54.31$57.693.00%
$56.50Aug 7$0.76$0.96$1.72$54.78$58.223.05%
$55.50Aug 7$1.30$0.48$1.78$53.72$57.283.16%
$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 0.14% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Aug 5$0.06$0.02$0.08$55.92$56.58
$59.00$54.00Aug 7$0.17$0.14$0.31$53.69$59.31
$59.00$54.50Aug 7$0.17$0.21$0.38$54.12$59.38
$58.00$54.00Aug 7$0.32$0.14$0.46$53.54$58.46
$59.00$55.00Aug 7$0.17$0.33$0.50$54.50$59.50
$58.00$54.50Aug 7$0.32$0.21$0.53$53.97$58.53
$57.50$54.00Aug 7$0.43$0.14$0.57$53.43$58.07
$57.50$54.50Aug 7$0.43$0.21$0.64$53.86$58.14
$58.50$54.00Aug 10$0.37$0.27$0.64$53.36$59.14
$58.00$55.00Aug 7$0.32$0.33$0.65$54.35$58.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.22, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4849/50Sep 11$0.55$0.451.22$47.45$49.55
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
51/5252/53Aug 17$0.49$0.510.96$51.51$52.99
47/4848/49Sep 11$0.49$0.510.96$47.51$48.99
47/4851/52Sep 11$0.45$0.550.82$47.55$51.45
50/5253/54Aug 19$0.65$1.350.48$51.85$53.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
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
$60.00$61.00$62.00Aug 21$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

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$3.400.520.3%6.04%6.36%187806
$57.00Sep 18$3.200.501.2%5.68%6.89%4471.9K
$56.50Sep 11$3.050.520.3%5.42%5.74%16439
$57.50Sep 18$2.980.482.1%5.29%7.39%3481.1K
$57.00Sep 11$2.850.491.2%5.06%6.27%11548
$58.00Sep 18$2.790.463.0%4.95%7.94%1.0K3.9K
$56.50Sep 4$2.770.510.3%4.92%5.24%12854
$57.50Sep 11$2.650.472.1%4.71%6.80%13747
$58.50Sep 18$2.610.433.9%4.63%8.50%8971.4K
$57.00Sep 4$2.550.491.2%4.53%5.74%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 268,998
Total Puts 80,122
Put/Call Ratio 0.30
Net Difference 188,876

Prior's Put/Call Breakdown

Total Calls 183,436
Total Puts 48,739
Put/Call Ratio 0.27
Net Difference 134,697

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