Tour v492
SLV
iShares Silver Trust
$56.10 +4.19%
(8/5 15:40) ◀
|
Wednesday, August 5, 2026 (3:45pm)
January 2026
|
▶ (8/5 15:50)
◀ 8/5 15:45 ▶

Option Volume

Detail
ℹ
Current (08/05 3:45pm) 371,043
Calls: 285,541 (77%)
Puts: 85,502 (23%)
Prior (08/04) 241,611
Calls: 190,723 (79%)
Puts: 50,888 (21%)
Current vs Prior +53.57%
Calls: +49.72% (Calls)
Puts: +68.02% (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 +81.47%
Calls: +119.66%
Puts: +14.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:45pm) $55.87M
Calls: $45.05M (81%)
Puts: $10.81M (19%)
Prior (08/04) $34.10M
Calls: $28.02M (82%)
Puts: $6.09M (18%)
Current vs Prior +63.81%
Calls: +60.82%
Puts: +77.58%
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 +74.26%
Calls: +111.21%
Puts: +0.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:45pm) 0.30
Prior (08/04) 0.27
Current vs Prior +12.23%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:45pm) 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 0.96% | 3.49%3.49% | 5.95%6.36% | 12.62%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -56.45% | -3.04%-3.04% | +0.48%-0.69% | +0.66%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -64.52% | -10.26%+6.57% | +3.08%-22.29% | -2.33%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -56.45% | -3.04%-3.04% | +0.48%-0.69% | +0.66%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.31% | 5.71%
Calls: 6.67% | 6.74%
Puts: 17.95% | 4.67%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +47.96% | -21.35%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +8.35% | -42.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($45.05M) vs puts ($10.81M). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (74% higher). Above-average activity with volume up 54% 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
15:45BULLISHBULLISHBULLISH
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 597 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.780.79$0.791.3%14.9K0.2688.6K
$49.50Sep 117.457.55$7.501.3%760.8341
$45.00Aug 2111.1511.30$11.231.3%271.003.2K
$45.50Sep 1811.1011.25$11.181.3%360.903.6K
$50.00Sep 187.307.40$7.351.4%6380.8017.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.2011.35$11.271.3%--0.87102
$67.00Aug 2110.9511.10$11.021.4%190.935.3K
$66.00Sep 1810.6010.75$10.681.4%310.801.6K
$56.50Sep 183.503.55$3.531.4%8890.49687
$66.00Sep 410.2510.40$10.331.5%40.851

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6740.051.7K
$60.00Aug 70.090.10$0.1010.0%13.0K0.0811.1K
$61.00Aug 100.100.11$0.119.1%530.076
$56.00Aug 50.140.15$0.156.7%9.5K0.621.6K
$59.00Aug 70.150.17$0.1612.5%3.8K0.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%12.4K0.3958
$51.00Aug 100.050.06$0.0616.7%180.04150
$45.00Aug 210.050.06$0.0616.7%3290.028.2K
$48.00Aug 140.060.07$0.0714.3%1380.033.1K
$53.00Aug 70.080.09$0.0911.1%9420.081.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 388 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.0011.20$11.101.8%1021.0017
$45.50Aug 510.5010.70$10.601.9%971.0018
$46.00Aug 510.0010.20$10.102.0%731.0036
$46.50Aug 59.509.70$9.602.1%471.0034
$47.00Aug 59.009.20$9.102.2%971.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.857.05$6.952.9%61.0015
$64.00Aug 77.858.05$7.952.5%941.00--
$65.00Aug 78.809.00$8.902.2%951.003
$66.00Aug 79.8010.00$9.902.0%21.0010
$60.00Aug 53.804.00$3.905.1%640.991

Most actively traded options today. High liquidity = easy entry/exit. 783 active (total vol 342.8K, top 22.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.000.01$0.01100.0%22.7K0.05692
$60.00Aug 210.780.79$0.791.3%14.9K0.2688.6K
$57.00Aug 50.000.01$0.01100.0%14.6K0.03466
$60.00Aug 70.090.10$0.1010.0%13.0K0.0811.1K
$56.00Aug 50.140.15$0.156.7%9.5K0.621.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.050.06$0.0616.7%12.4K0.3958
$48.00Aug 210.130.15$0.1414.3%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 1008.5%, max 2524.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 181232.1%46.9%2524.6%1333.6K
$45.00Aug 5Sep 181242.1%47.6%2508.2%1202.1K
$46.50Aug 5Sep 181118.1%46.1%2323.8%832.0K
$46.00Aug 5Sep 18995.3%46.6%2035.6%1112.1K
$48.00Aug 5Sep 18950.6%44.8%2021.5%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 181232.1%46.9%2524.6%15971
$45.00Aug 5Sep 181242.1%47.6%2508.2%18711.6K
$46.00Aug 5Sep 18995.3%46.6%2035.6%100999
$48.00Aug 5Sep 18950.6%44.8%2021.5%20625.4K
$67.00Aug 5Sep 181044.1%50.9%1950.1%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 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
$65.00$66.00Sep 4$0.10$0.90$0.109.00$65.10
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$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
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. 349 found (best R:R 29.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$54.00$54.50Aug 7$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$53.00Aug 19$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$66.00$63.00Aug 14$2.90$2.90$0.1029.00$63.10
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$61.00$60.00Aug 12$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05684.1%53.9%
$51.50Aug 5Aug 7$0.07467.5%64.9%
$52.00Aug 5Aug 7$0.08420.3%60.1%
$52.50Aug 5Aug 7$0.08373.0%58.3%
$60.00Aug 5Aug 7$0.09378.6%62.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 5Aug 7$0.08325.6%55.1%
$60.00Aug 5Aug 7$0.10378.6%62.8%
$53.50Aug 5Aug 7$0.11277.8%52.2%
$58.00Aug 7Aug 10$0.1455.7%42.0%
$58.50Aug 12Aug 14$0.1544.9%46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 370 found (cheapest 0.37% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.15$0.06$0.21$55.79$56.210.37%
$56.50Aug 5$0.01$0.39$0.40$56.10$56.900.71%
$55.50Aug 5$0.61$0.01$0.62$54.88$56.121.11%
$57.00Aug 5$0.01$0.93$0.94$56.06$57.941.68%
$55.00Aug 5$1.09$0.01$1.10$53.90$56.101.96%
$57.50Aug 5$0.01$1.42$1.43$56.07$58.932.55%
$54.50Aug 5$1.59$0.02$1.61$52.89$56.112.87%
$56.00Aug 7$0.89$0.78$1.67$54.33$57.672.98%
$55.50Aug 7$1.15$0.56$1.71$53.79$57.213.05%
$56.50Aug 7$0.67$1.07$1.74$54.76$58.243.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.59% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$54.00Aug 7$0.16$0.17$0.33$53.67$59.33
$59.00$54.50Aug 7$0.16$0.25$0.41$54.09$59.41
$58.00$54.00Aug 7$0.28$0.17$0.45$53.55$58.45
$58.00$54.50Aug 7$0.28$0.25$0.53$53.97$58.53
$59.00$55.00Aug 7$0.16$0.38$0.54$54.46$59.54
$57.50$54.00Aug 7$0.38$0.17$0.55$53.45$58.05
$58.50$54.00Aug 10$0.32$0.29$0.61$53.39$59.11
$57.50$54.50Aug 7$0.38$0.25$0.63$53.87$58.13
$58.00$55.00Aug 7$0.28$0.38$0.66$54.34$58.66
$57.00$54.00Aug 7$0.51$0.17$0.68$53.32$57.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.13, avg credit $0.54)

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$0.50$0.501.00$47.50$50.00
47/4850/50Sep 11$0.50$0.501.00$47.50$50.50
47/4850/51Sep 11$0.47$0.530.89$47.53$50.97
45/4748/48Sep 11$0.61$1.390.44$46.39$48.11
45/4749/50Sep 11$0.58$1.420.41$46.42$49.58
45/4748/48Sep 11$0.57$1.430.40$46.43$48.57
45/4748/49Sep 11$0.57$1.430.40$46.43$49.07
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. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$45.00$46.00$47.00Sep 11$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 12$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.15$1.8512.33
$61.00$62.00$63.00Aug 21$0.08$0.9211.50

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, 189 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-$0.57$1.43
$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 5.88%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.7%5.88%6.60%197806
$57.00Sep 18$3.100.491.6%5.53%7.13%4631.9K
$56.50Sep 11$2.950.510.7%5.26%5.97%17039
$57.50Sep 18$2.880.472.5%5.13%7.63%3511.1K
$57.00Sep 11$2.740.481.6%4.88%6.49%12148
$58.00Sep 18$2.690.453.4%4.80%8.18%1.0K3.9K
$56.50Sep 4$2.650.500.7%4.72%5.44%13854
$57.50Sep 11$2.540.462.5%4.53%7.02%13747
$58.50Sep 18$2.520.434.3%4.49%8.77%8971.4K
$57.00Sep 4$2.440.471.6%4.35%5.95%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 285,541
Total Puts 85,502
Put/Call Ratio 0.30
Net Difference 200,039

Prior's Put/Call Breakdown

Total Calls 190,723
Total Puts 50,888
Put/Call Ratio 0.27
Net Difference 139,835

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