Tour v492
SLV
iShares Silver Trust
$56.24 +4.46%
(8/5 15:20) ◀
|
Wednesday, August 5, 2026 (3:25pm)
January 2026
|
▶ (8/5 15:30)
◀ 8/5 15:25 ▶

Option Volume

Detail
ℹ
Current (08/05 3:25pm) 358,077
Calls: 276,032 (77%)
Puts: 82,045 (23%)
Prior (08/04) 237,533
Calls: 187,685 (79%)
Puts: 49,848 (21%)
Current vs Prior +50.75%
Calls: +47.07% (Calls)
Puts: +64.59% (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 +75.13%
Calls: +112.34%
Puts: +10.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:25pm) $55.24M
Calls: $44.86M (81%)
Puts: $10.38M (19%)
Prior (08/04) $32.85M
Calls: $26.79M (82%)
Puts: $6.06M (18%)
Current vs Prior +68.17%
Calls: +67.45%
Puts: +71.34%
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 +72.31%
Calls: +110.31%
Puts: -3.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:25pm) 0.30
Prior (08/04) 0.27
Current vs Prior +11.91%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:25pm) 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 1.00% | 3.43%3.43% | 5.97%6.37% | 12.62%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -54.95% | -4.76%-4.76% | +0.83%-0.66% | +0.70%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -63.30% | -11.85%+4.67% | +3.43%-22.27% | -2.29%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -54.95% | -4.76%-4.76% | +0.83%-0.66% | +0.70%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.62% | 6.22%
Calls: 19.23% | 6.32%
Puts: 30.00% | 6.12%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +195.91% | -14.33%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +116.70% | -37.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($44.86M) vs puts ($10.38M). Elevated premium activity with dollar volume up 68% vs prior. Dollar volume significantly above 7-day average (72% higher). Above-average activity with volume up 51% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
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 595 of results (avg 4.1%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 118.858.95$8.901.1%780.8745
$47.50Aug 178.808.90$8.851.1%71.00--
$49.00Sep 188.208.30$8.251.2%720.838.5K
$45.50Sep 1811.2011.35$11.271.3%360.903.6K
$60.00Sep 182.152.18$2.171.4%5.5K0.3738.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1011.20$11.150.9%--0.87102
$66.00Aug 2810.0010.10$10.051.0%360.8817
$66.00Sep 1810.5010.65$10.581.4%300.801.6K
$51.50Sep 181.391.41$1.401.4%2220.26379
$63.00Aug 176.907.00$6.951.4%50.89--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6730.051.7K
$60.00Aug 70.090.10$0.1010.0%12.8K0.0811.1K
$62.00Aug 120.150.18$0.1618.8%750.0913
$59.00Aug 70.160.17$0.175.9%3.7K0.141.5K
$60.00Aug 100.160.19$0.1816.7%4270.12316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.050.06$0.0616.7%3610.051.1K
$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%3260.028.2K
$53.00Aug 70.070.08$0.0812.5%9040.071.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 385 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.1011.30$11.201.8%1021.0017
$45.50Aug 510.6010.80$10.701.9%971.0018
$46.00Aug 510.1010.30$10.202.0%731.0036
$46.50Aug 59.609.80$9.702.1%471.0034
$47.00Aug 59.109.30$9.202.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.708.90$8.802.3%760.99--
$66.00Aug 79.709.90$9.802.0%20.9910
$60.00Aug 53.703.90$3.805.3%580.991
$59.50Aug 53.203.40$3.306.1%440.99--
$67.00Aug 510.7010.90$10.801.9%720.99--

Most actively traded options today. High liquidity = easy entry/exit. 779 active (total vol 330.6K, top 22.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.010.03$0.02100.0%22.0K0.15692
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 210.820.85$0.843.6%13.4K0.2788.6K
$60.00Aug 70.090.10$0.1010.0%12.8K0.0811.1K
$57.00Aug 211.681.76$1.724.7%8.5K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.020.04$0.0366.7%11.3K0.2058
$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%3.2K0.1035.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 746.4%, max 1932.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18972.4%47.9%1932.0%1202.1K
$45.50Aug 5Sep 18930.5%47.0%1878.3%1333.6K
$46.50Aug 5Sep 18877.0%46.6%1783.2%832.0K
$46.00Aug 5Sep 18780.1%46.9%1564.1%1102.1K
$48.00Aug 5Sep 18747.0%45.2%1553.8%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18972.4%47.9%1932.0%17911.6K
$45.50Aug 5Sep 18930.5%47.0%1878.3%12971
$46.00Aug 5Sep 18780.1%46.9%1564.1%98999
$48.00Aug 5Sep 18747.0%45.2%1553.8%20625.4K
$48.50Aug 5Sep 18704.4%44.6%1480.6%14954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 12.33, avg 2.07)

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
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
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. 353 found (best R:R 29.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$62.00$60.50Aug 17$1.35$1.35$0.159.00$60.65
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 5Aug 7$0.05972.4%112.0%
$45.50Aug 5Aug 7$0.05930.5%106.9%
$46.00Aug 5Aug 7$0.05780.1%101.9%
$46.50Aug 5Aug 7$0.05877.0%96.9%
$47.00Aug 5Aug 7$0.05704.2%92.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 5Aug 7$0.07262.5%54.9%
$60.00Aug 5Aug 7$0.08283.1%61.6%
$53.50Aug 5Aug 7$0.09225.7%51.8%
$54.00Aug 5Aug 7$0.14188.5%49.9%
$58.00Aug 7Aug 10$0.1554.7%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 0.52% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.26$0.03$0.29$55.71$56.290.52%
$56.50Aug 5$0.02$0.30$0.32$56.18$56.820.57%
$55.50Aug 5$0.73$0.01$0.74$54.76$56.241.32%
$57.00Aug 5$0.01$0.77$0.78$56.22$57.781.39%
$55.00Aug 5$1.22$0.01$1.23$53.77$56.232.19%
$57.50Aug 5$0.01$1.29$1.30$56.20$58.802.31%
$56.00Aug 7$0.95$0.70$1.65$54.35$57.652.93%
$56.50Aug 7$0.72$0.98$1.70$54.80$58.203.02%
$54.50Aug 5$1.72$0.02$1.74$52.76$56.243.09%
$55.50Aug 7$1.26$0.49$1.75$53.75$57.253.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.09% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Aug 5$0.02$0.03$0.05$55.95$56.55
$59.00$54.00Aug 7$0.17$0.15$0.32$53.68$59.32
$59.00$54.50Aug 7$0.17$0.22$0.39$54.11$59.39
$58.00$54.00Aug 7$0.30$0.15$0.45$53.55$58.45
$59.00$55.00Aug 7$0.17$0.34$0.51$54.49$59.51
$58.00$54.50Aug 7$0.30$0.22$0.52$53.98$58.52
$57.50$54.00Aug 7$0.40$0.15$0.55$53.45$58.05
$57.50$54.50Aug 7$0.40$0.22$0.62$53.88$58.12
$58.00$55.00Aug 7$0.30$0.34$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. 13 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
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
50/5253/54Aug 19$0.63$1.370.46$51.87$53.63
45/4748/49Sep 11$0.58$1.420.41$46.42$49.08
45/4748/48Sep 11$0.57$1.430.40$46.43$48.07
45/4748/48Sep 11$0.57$1.430.40$46.43$48.57
45/4749/50Sep 11$0.57$1.430.40$46.43$49.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$65.00$66.00$67.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$61.00$62.00$63.00Aug 14$0.07$0.9313.29
$65.00$66.00$67.00Sep 4$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. 191 found (best net $-0.07, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Aug 19-$0.07$1.93
$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
$65.00$66.001:2Aug 14-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Sep 11-$0.12$1.88
$60.00$58.001:2Aug 10-$0.45$1.55
$50.00$48.501:2Aug 19-$0.05$1.45
$58.50$56.501:2Aug 19-$0.69$1.31
$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. 154 found (best yield 6.05%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.5%6.05%6.51%187806
$57.00Sep 18$3.150.501.4%5.60%6.95%4501.9K
$56.50Sep 11$3.000.510.5%5.33%5.80%16639
$57.50Sep 18$2.960.472.2%5.26%7.50%3491.1K
$57.00Sep 11$2.800.491.4%4.98%6.33%12048
$58.00Sep 18$2.760.453.1%4.91%8.04%1.0K3.9K
$56.50Sep 4$2.720.510.5%4.84%5.30%12954
$57.50Sep 11$2.600.472.2%4.62%6.86%13747
$58.50Sep 18$2.590.434.0%4.61%8.62%8971.4K
$57.00Sep 4$2.510.481.4%4.46%5.81%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 276,032
Total Puts 82,045
Put/Call Ratio 0.30
Net Difference 193,987

Prior's Put/Call Breakdown

Total Calls 187,685
Total Puts 49,848
Put/Call Ratio 0.27
Net Difference 137,837

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