Tour v492
SLV
iShares Silver Trust
$56.11 +4.22%
(8/5 15:50) ◀
|
Wednesday, August 5, 2026 (3:55pm)
January 2026
|
▶ (8/5 16:00)
◀ 8/5 15:55 ▶

Option Volume

Detail
ℹ
Current (08/05 3:55pm) 378,311
Calls: 291,006 (77%)
Puts: 87,305 (23%)
Prior (08/04) 245,739
Calls: 194,189 (79%)
Puts: 51,550 (21%)
Current vs Prior +53.95%
Calls: +49.86% (Calls)
Puts: +69.36% (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 +85.02%
Calls: +123.86%
Puts: +17.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:55pm) $56.98M
Calls: $46.09M (81%)
Puts: $10.90M (19%)
Prior (08/04) $34.14M
Calls: $27.87M (82%)
Puts: $6.27M (18%)
Current vs Prior +66.90%
Calls: +65.35%
Puts: +73.76%
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 +77.75%
Calls: +116.05%
Puts: +1.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:55pm) 0.30
Prior (08/04) 0.27
Current vs Prior +13.01%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:55pm) 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% | 3.49%3.49% | 5.99%6.36% | 12.67%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -54.84% | -3.06%-3.06% | +1.07%-0.71% | +1.07%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -63.21% | -10.27%+6.55% | +3.67%-22.31% | -1.93%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -54.84% | -3.06%-3.06% | +1.07%-0.71% | +1.07%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.23% | 4.58%
Calls: 18.75% | 4.44%
Puts: 31.71% | 4.72%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +203.25% | -36.91%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +122.07% | -54.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($46.09M) vs puts ($10.90M). Elevated premium activity with dollar volume up 67% vs prior. Dollar volume significantly above 7-day average (78% 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
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
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 572 of results (avg 4.1%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.054.10$4.071.2%1.9K0.5815.9K
$45.00Sep 1811.5511.70$11.631.3%180.912.1K
$46.00Sep 1810.6510.80$10.731.4%380.892.1K
$47.00Sep 189.759.90$9.821.5%560.882.9K
$47.00Sep 119.609.75$9.681.5%580.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 410.2510.40$10.331.5%40.851
$65.50Sep 1810.1510.30$10.231.5%60.79796
$65.00Sep 189.709.85$9.771.5%780.7819.3K
$65.00Sep 119.509.65$9.571.6%150.8114
$65.00Sep 49.359.50$9.431.6%30.837

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%6790.051.7K
$60.00Aug 70.080.09$0.0911.1%13.7K0.0711.1K
$56.00Aug 50.130.15$0.1414.3%9.8K0.681.6K
$59.00Aug 70.150.16$0.166.3%4.0K0.131.5K
$60.00Aug 100.150.18$0.1618.8%4300.11316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 100.050.06$0.0616.7%180.04150
$53.00Aug 70.080.09$0.0911.1%9450.081.9K
$50.00Aug 140.100.12$0.1118.2%1810.064.4K
$45.00Aug 280.110.13$0.1216.7%6400.046.8K
$49.00Aug 210.170.20$0.1915.8%2060.076.9K

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
$62.00Aug 75.806.00$5.903.4%181.0078
$63.00Aug 76.807.00$6.902.9%61.0015
$64.00Aug 77.808.00$7.902.5%941.00--
$65.00Aug 78.809.00$8.902.2%951.003
$66.00Aug 79.8010.00$9.902.0%21.0010

Most actively traded options today. High liquidity = easy entry/exit. 783 active (total vol 349.7K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.000.01$0.01100.0%22.8K0.05692
$60.00Aug 210.770.82$0.806.2%15.2K0.2688.6K
$57.00Aug 50.000.01$0.01100.0%14.7K0.03466
$60.00Aug 70.080.09$0.0911.1%13.7K0.0711.1K
$56.00Aug 50.130.15$0.1414.3%9.8K0.681.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.040.05$0.0520.0%12.6K0.3358
$48.00Aug 210.120.16$0.1428.6%5.6K0.064.2K
$55.50Aug 50.000.01$0.01100.0%3.5K0.0411
$50.00Aug 210.260.27$0.273.7%3.3K0.1035.7K
$55.00Aug 50.000.01$0.01100.0%3.2K0.02114

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 978.2%, max 2517.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 181243.9%47.5%2517.5%1202.1K
$46.50Aug 5Sep 181120.0%46.2%2323.8%832.0K
$45.50Aug 5Sep 181132.1%47.0%2307.7%1333.6K
$46.00Aug 5Sep 18996.9%46.7%2035.4%1112.1K
$48.00Aug 5Sep 18952.5%44.9%2021.6%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 181243.9%47.5%2517.5%18811.6K
$45.50Aug 5Sep 181132.1%47.0%2307.7%15971
$46.00Aug 5Sep 18996.9%46.7%2035.4%100999
$48.00Aug 5Sep 18952.5%44.9%2021.6%21625.4K
$48.50Aug 5Sep 18897.4%44.6%1912.2%15954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 12.33, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Sep 4$0.10$0.90$0.109.00$65.10
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Sep 11$0.15$1.85$0.1512.33$46.85
$48.00$47.00Sep 11$0.10$0.90$0.109.00$47.90
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$52.50$50.50Aug 19$0.28$1.72$0.286.14$52.22
$53.50$53.00Aug 12$0.11$0.39$0.113.55$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 344 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 19$0.40$0.40$0.104.00$53.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$62.00$60.50Aug 17$1.35$1.35$0.159.00$60.65
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$60.00$58.00Aug 10$1.74$1.74$0.266.69$58.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 5Aug 7$0.051243.9%111.7%
$45.50Aug 5Aug 7$0.051132.1%115.3%
$46.00Aug 5Aug 7$0.05996.9%101.6%
$46.50Aug 5Aug 7$0.051120.0%109.9%
$47.00Aug 5Aug 7$0.05898.7%91.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.07374.8%58.7%
$60.00Aug 5Aug 7$0.07376.9%61.6%
$53.00Aug 5Aug 7$0.08327.3%55.5%
$53.50Aug 5Aug 7$0.12279.6%52.7%
$58.00Aug 7Aug 10$0.1455.3%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 370 found (cheapest 0.34% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.14$0.05$0.19$55.81$56.190.34%
$56.50Aug 5$0.01$0.42$0.43$56.07$56.930.77%
$55.50Aug 5$0.60$0.01$0.61$54.89$56.111.09%
$57.00Aug 5$0.01$0.89$0.90$56.10$57.901.60%
$55.00Aug 5$1.11$0.01$1.12$53.88$56.122.00%
$57.50Aug 5$0.01$1.40$1.41$56.09$58.912.51%
$54.50Aug 5$1.59$0.02$1.61$52.89$56.112.87%
$56.00Aug 7$0.90$0.78$1.68$54.32$57.682.99%
$55.50Aug 7$1.19$0.55$1.74$53.76$57.243.10%
$56.50Aug 7$0.70$1.06$1.76$54.74$58.263.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.62% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$54.00Aug 7$0.16$0.19$0.35$53.65$59.35
$59.00$54.50Aug 7$0.16$0.25$0.41$54.09$59.41
$58.00$54.00Aug 7$0.29$0.19$0.48$53.52$58.48
$58.00$54.50Aug 7$0.29$0.25$0.54$53.96$58.54
$59.00$55.00Aug 7$0.16$0.38$0.54$54.46$59.54
$57.50$54.00Aug 7$0.38$0.19$0.57$53.43$58.07
$58.50$54.00Aug 10$0.34$0.28$0.62$53.38$59.12
$57.50$54.50Aug 7$0.38$0.25$0.63$53.87$58.13
$58.00$55.00Aug 7$0.29$0.38$0.67$54.33$58.67
$57.00$54.00Aug 7$0.51$0.19$0.70$53.30$57.70

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
47/4848/49Sep 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
45/4748/48Sep 11$0.58$1.420.41$46.42$48.08
45/4748/49Sep 11$0.58$1.420.41$46.42$49.08
45/4748/48Sep 11$0.57$1.430.40$46.43$48.57
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. 67 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
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$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 $-0.12, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$64.001:2Aug 10$0.00$1.00
$66.00$67.001:2Aug 12-$0.05$0.95
$66.00$67.001:2Aug 14-$0.06$0.94
$63.00$64.001:2Aug 12-$0.07$0.93
$65.00$66.001:2Aug 14-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.00$45.001:2Sep 11-$0.12$1.88
$50.00$48.501:2Aug 19-$0.03$1.47
$60.00$58.001:2Aug 10-$0.55$1.45
$58.50$56.501:2Aug 19-$0.71$1.29
$51.00$50.001:2Aug 17-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.88%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.7%5.88%6.58%198806
$57.00Sep 18$3.100.491.6%5.52%7.11%4821.9K
$56.50Sep 11$2.960.510.7%5.28%5.97%17039
$57.50Sep 18$2.890.472.5%5.15%7.63%3511.1K
$57.00Sep 11$2.750.481.6%4.90%6.49%12148
$58.00Sep 18$2.700.453.4%4.81%8.18%1.0K3.9K
$56.50Sep 4$2.670.500.7%4.76%5.45%23854
$57.50Sep 11$2.550.462.5%4.54%7.02%13747
$58.50Sep 18$2.520.434.3%4.49%8.75%8971.4K
$57.00Sep 4$2.460.481.6%4.38%5.97%154273

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 291,006
Total Puts 87,305
Put/Call Ratio 0.30
Net Difference 203,701

Prior's Put/Call Breakdown

Total Calls 194,189
Total Puts 51,550
Put/Call Ratio 0.27
Net Difference 142,639

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