Tour v492
SLV
iShares Silver Trust
$56.04 +4.09%
(8/5 15:35) ◀
|
Wednesday, August 5, 2026 (3:40pm)
January 2026
|
▶ (8/5 15:45)
◀ 8/5 15:40 ▶

Option Volume

Detail
ℹ
Current (08/05 3:40pm) 367,514
Calls: 282,740 (77%)
Puts: 84,774 (23%)
Prior (08/04) 240,457
Calls: 189,809 (79%)
Puts: 50,648 (21%)
Current vs Prior +52.84%
Calls: +48.96% (Calls)
Puts: +67.38% (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 +79.74%
Calls: +117.50%
Puts: +13.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:40pm) $55.37M
Calls: $44.50M (80%)
Puts: $10.86M (20%)
Prior (08/04) $33.62M
Calls: $27.49M (82%)
Puts: $6.13M (18%)
Current vs Prior +64.70%
Calls: +61.90%
Puts: +77.23%
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 +72.71%
Calls: +108.63%
Puts: +1.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:40pm) 0.30
Prior (08/04) 0.27
Current vs Prior +12.36%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:40pm) 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% | 5.94%6.39% | 12.67%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -53.17% | -3.43%-3.43% | +0.29%-0.31% | +1.06%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -61.85% | -10.62%+6.14% | +2.88%-21.99% | -1.95%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -53.17% | -3.43%-3.43% | +0.29%-0.31% | +1.06%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.62% | 5.91%
Calls: 21.43% | 3.41%
Puts: 31.82% | 8.41%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +219.95% | -18.60%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +134.30% | -40.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($44.50M) vs puts ($10.86M). Elevated premium activity with dollar volume up 65% vs prior. Dollar volume significantly above 7-day average (73% higher). Above-average activity with volume up 53% 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
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
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 591 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.770.78$0.781.3%14.9K0.2588.6K
$60.00Sep 41.481.50$1.491.3%8010.33651
$47.00Sep 189.759.90$9.821.5%560.882.9K
$58.00Aug 211.281.30$1.291.6%7.3K0.3710.1K
$56.00Sep 113.153.20$3.181.6%1030.53126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.2011.35$11.271.3%--0.87102
$67.00Aug 2811.1011.25$11.181.3%--0.8929
$67.00Aug 2110.9511.10$11.021.4%190.915.3K
$66.00Sep 1810.6010.75$10.681.4%300.801.6K
$65.50Sep 1810.2010.35$10.271.5%60.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6740.051.7K
$60.00Aug 70.080.09$0.0911.1%13.0K0.0711.1K
$59.00Aug 70.140.16$0.1513.3%3.8K0.131.5K
$60.00Aug 100.150.17$0.1612.5%4270.11316
$62.00Aug 120.140.17$0.1618.8%780.0913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%3290.028.2K
$52.50Aug 70.060.07$0.0714.3%3700.061.1K
$53.00Aug 70.080.09$0.0911.1%9400.081.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 386 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.0011.20$11.101.8%31.0076
$45.50Aug 710.5010.70$10.601.9%--1.0077
$46.00Aug 710.0010.20$10.102.0%101.0048
$46.00Aug 59.9510.15$10.052.0%731.0036
$47.00Aug 58.959.15$9.052.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.901.01$0.9611.5%1671.0028
$57.50Aug 51.361.53$1.4511.7%51.001
$59.50Aug 53.353.55$3.455.8%491.00--
$60.00Aug 53.854.05$3.955.1%631.001
$60.50Aug 54.354.55$4.454.5%441.00--

Most actively traded options today. High liquidity = easy entry/exit. 782 active (total vol 339.6K, top 22.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.000.01$0.01100.0%22.6K0.05692
$60.00Aug 210.770.78$0.781.3%14.9K0.2588.6K
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 70.080.09$0.0911.1%13.0K0.0711.1K
$56.00Aug 50.120.15$0.1421.4%8.5K0.581.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.070.09$0.0825.0%12.0K0.4258
$48.00Aug 210.130.14$0.147.1%5.5K0.064.2K
$55.50Aug 50.000.01$0.01100.0%3.5K0.0411
$55.00Aug 50.000.01$0.01100.0%3.2K0.02114
$50.00Aug 210.260.27$0.273.7%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. 81 strikes (avg 927.9%, max 2326.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 181138.8%46.9%2326.3%1333.6K
$45.00Aug 5Sep 181148.3%47.6%2311.2%1202.1K
$46.50Aug 5Sep 181033.4%46.1%2140.3%832.0K
$46.00Aug 5Sep 18920.0%46.5%1880.4%1112.1K
$48.00Aug 5Sep 18878.4%44.8%1860.0%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 181138.8%46.9%2326.3%12971
$45.00Aug 5Sep 181148.3%47.6%2311.2%18711.6K
$46.00Aug 5Sep 18920.0%46.5%1880.4%100999
$48.00Aug 5Sep 18878.4%44.8%1860.0%20625.4K
$67.00Aug 5Sep 18968.3%50.9%1801.4%851.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 12.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 28$0.10$0.90$0.109.00$64.10
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
$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
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
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$0.27$1.73$0.276.41$52.23
$54.50$54.00Aug 10$0.10$0.40$0.104.00$54.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 29.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 11$0.90$0.90$0.109.00$45.90
$53.50$54.00Aug 10$0.40$0.40$0.104.00$53.90
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$62.00$60.50Aug 17$1.35$1.35$0.159.00$60.65
$60.00$58.00Aug 10$1.76$1.76$0.247.33$58.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05635.3%53.9%
$52.50Aug 5Aug 7$0.07343.7%58.0%
$51.00Aug 5Aug 7$0.08474.9%67.2%
$51.50Aug 5Aug 7$0.08431.2%64.6%
$60.00Aug 5Aug 7$0.08352.2%62.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06343.7%58.0%
$53.00Aug 5Aug 7$0.08299.8%54.8%
$53.50Aug 5Aug 7$0.11255.5%52.5%
$58.00Aug 7Aug 10$0.1555.2%41.9%
$58.50Aug 12Aug 14$0.1545.0%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 369 found (cheapest 0.39% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.14$0.08$0.22$55.78$56.220.39%
$56.50Aug 5$0.01$0.44$0.45$56.05$56.950.80%
$55.50Aug 5$0.55$0.01$0.56$54.94$56.061.00%
$57.00Aug 5$0.01$0.96$0.97$56.03$57.971.73%
$55.00Aug 5$1.07$0.01$1.08$53.92$56.081.93%
$57.50Aug 5$0.01$1.45$1.46$56.04$58.962.61%
$54.50Aug 5$1.57$0.02$1.59$52.91$56.092.84%
$56.00Aug 7$0.88$0.80$1.68$54.32$57.683.00%
$55.50Aug 7$1.15$0.57$1.72$53.78$57.223.07%
$56.50Aug 7$0.66$1.07$1.73$54.77$58.233.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.59% of stock, avg 5.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$54.00Aug 7$0.15$0.18$0.33$53.67$59.33
$59.00$54.50Aug 7$0.15$0.26$0.41$54.09$59.41
$58.00$54.00Aug 7$0.27$0.18$0.45$53.55$58.45
$58.00$54.50Aug 7$0.27$0.26$0.53$53.97$58.53
$57.50$54.00Aug 7$0.37$0.18$0.55$53.45$58.05
$59.00$55.00Aug 7$0.15$0.40$0.55$54.45$59.55
$58.50$54.00Aug 10$0.32$0.29$0.61$53.39$59.11
$57.50$54.50Aug 7$0.37$0.26$0.63$53.87$58.13
$57.00$54.00Aug 7$0.49$0.18$0.67$53.33$57.67
$58.00$55.00Aug 7$0.27$0.40$0.67$54.33$58.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.08, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4848/49Sep 11$0.52$0.481.08$47.48$49.02
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$0.45$0.550.82$47.55$50.95
45/4748/48Sep 11$0.58$1.420.41$46.42$48.08
45/4748/48Sep 11$0.58$1.420.41$46.42$48.58
45/4748/49Sep 11$0.57$1.430.40$46.43$49.07
45/4749/50Sep 11$0.57$1.430.40$46.43$49.57
45/4750/50Sep 11$0.55$1.450.38$46.45$50.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$47.00$48.00$49.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.15$1.8512.33
$58.00$60.00$62.00Aug 10$0.16$1.8411.50
$54.00$54.50$55.00Aug 10$0.05$0.459.00
$55.00$55.50$56.00Aug 10$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.12, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$66.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 12-$0.06$0.94
$66.00$67.001:2Aug 12-$0.06$0.94
$65.00$66.001:2Aug 14-$0.07$0.93
$66.00$67.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Sep 11-$0.12$1.88
$50.00$48.501:2Aug 19-$0.05$1.45
$60.00$58.001:2Aug 10-$0.56$1.44
$58.50$56.501:2Aug 19-$0.73$1.27
$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. 155 found (best yield 5.80%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.250.510.8%5.80%6.62%193806
$57.00Sep 18$3.050.491.7%5.44%7.16%4631.9K
$56.50Sep 11$2.920.510.8%5.21%6.03%17039
$57.50Sep 18$2.880.472.6%5.14%7.74%3511.1K
$57.00Sep 11$2.700.481.7%4.82%6.53%12148
$58.00Sep 18$2.690.453.5%4.80%8.30%1.0K3.9K
$56.50Sep 4$2.630.500.8%4.69%5.51%13654
$57.50Sep 11$2.540.462.6%4.53%7.14%13747
$58.50Sep 18$2.510.424.4%4.48%8.87%8971.4K
$57.00Sep 4$2.430.471.7%4.34%6.05%152273

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 282,740
Total Puts 84,774
Put/Call Ratio 0.30
Net Difference 197,966

Prior's Put/Call Breakdown

Total Calls 189,809
Total Puts 50,648
Put/Call Ratio 0.27
Net Difference 139,161

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