Tour v492
SLV
iShares Silver Trust
$56.07 +4.14%
$56.07 (+0.01%)🌙
as of 08/05 04:05 PM
(8/5 16:00) ◀
|
Wednesday, August 5, 2026 (4:05pm)
January 2026
|
▶ (8/5 16:10)
◀ 8/5 16:05 ▶

Option Volume

Detail
ℹ
Current (08/05 4:05pm) 382,945
Calls: 294,404 (77%)
Puts: 88,541 (23%)
Prior (08/04) 248,933
Calls: 196,309 (79%)
Puts: 52,624 (21%)
Current vs Prior +53.83%
Calls: +49.97% (Calls)
Puts: +68.25% (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 +87.29%
Calls: +126.47%
Puts: +18.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 4:05pm) $57.10M
Calls: $46.11M (81%)
Puts: $10.99M (19%)
Prior (08/04) $34.45M
Calls: $28.15M (82%)
Puts: $6.30M (18%)
Current vs Prior +65.77%
Calls: +63.82%
Puts: +74.49%
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 +78.12%
Calls: +116.15%
Puts: +2.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 4:05pm) 0.30
Prior (08/04) 0.27
Current vs Prior +12.19%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 4:05pm) 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 1.02% | 3.46%3.46% | 5.94%6.35% | 12.68%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior +56.54% | +15.33%-3.98% | +0.24%-0.92% | +1.14%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg +27.53% | +6.74%+5.54% | +2.82%-22.47% | -1.86%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod +56.54% | +15.33%-3.98% | +0.24%-0.92% | +1.14%
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.30% | 7.37%
Calls: 8.99% | 8.33%
Puts: 5.61% | 6.40%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -12.26% | +1.52%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -35.75% | -26.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($46.11M) vs puts ($10.99M). Elevated premium activity with dollar volume up 66% 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
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 571 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 182.222.25$2.241.3%2130.394.0K
$46.00Sep 1810.6510.80$10.731.4%380.892.1K
$47.00Sep 189.759.90$9.821.5%560.882.9K
$48.00Sep 118.708.85$8.771.7%780.8745
$45.00Sep 1811.5011.70$11.601.7%190.912.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.2011.35$11.271.3%--0.87102
$66.00Aug 2110.0010.15$10.071.5%670.921.6K
$65.00Sep 189.759.90$9.821.5%780.7819.3K
$65.00Sep 119.559.70$9.631.6%150.8114
$65.00Aug 219.059.20$9.131.6%430.918.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.070.08$0.0812.5%13.8K0.0711.1K
$59.00Aug 70.140.16$0.1513.3%4.1K0.131.5K
$60.00Aug 100.150.18$0.1618.8%4500.11316
$61.00Aug 120.190.23$0.2119.0%810.12191
$66.00Aug 210.190.23$0.2119.0%680.083.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 100.050.06$0.0616.7%180.04150
$49.50Aug 140.090.10$0.1010.0%170.05114
$53.50Aug 70.110.13$0.1216.7%5290.11415
$45.00Aug 280.110.12$0.128.3%6440.046.8K
$54.00Aug 70.170.19$0.1811.1%1.4K0.15466

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 387 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 178.558.80$8.682.9%501.00--
$45.00Aug 2111.1011.30$11.201.8%281.003.2K
$46.00Aug 2110.1010.35$10.232.4%--1.0036
$46.00Aug 59.9510.20$10.072.5%731.0036
$46.00Aug 710.0010.20$10.102.0%101.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.410.47$0.4413.6%2.8K1.0013
$57.00Aug 50.841.00$0.9217.4%2131.0028
$57.50Aug 51.341.53$1.4413.2%51.001
$59.50Aug 53.303.55$3.437.3%501.00--
$60.00Aug 53.804.05$3.936.4%641.001

Most actively traded options today. High liquidity = easy entry/exit. 787 active (total vol 352.9K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.000.01$0.01100.0%22.8K0.05692
$60.00Aug 210.760.80$0.785.1%15.3K0.2588.6K
$57.00Aug 50.000.01$0.01100.0%14.7K0.03466
$60.00Aug 70.070.08$0.0812.5%13.8K0.0711.1K
$56.00Aug 50.100.15$0.1338.5%10.0K0.711.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.020.04$0.0366.7%12.7K0.2958
$48.00Aug 210.120.15$0.1421.4%5.6K0.064.2K
$55.50Aug 50.000.01$0.01100.0%3.5K0.0411
$50.00Aug 210.250.27$0.267.7%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. 79 strikes (avg 1065.8%, max 2518.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 181233.8%47.1%2518.8%1333.6K
$45.00Aug 5Sep 181243.8%47.6%2511.3%1212.1K
$46.50Aug 5Sep 181119.9%46.3%2319.9%832.0K
$46.00Aug 5Sep 18996.9%46.6%2038.6%1112.1K
$48.00Aug 5Sep 18952.5%44.8%2025.3%11411.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 181233.8%47.1%2518.8%16971
$45.00Aug 5Sep 181243.8%47.6%2511.3%18911.6K
$46.50Aug 5Sep 181119.9%46.3%2319.9%40546
$46.00Aug 5Sep 18996.9%46.6%2038.6%101999
$48.00Aug 5Sep 18952.5%44.8%2025.3%21625.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 12.33, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 7$0.10$0.90$0.109.00$58.10
$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
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
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$0.11$0.89$0.118.09$47.89
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$52.50$50.50Aug 19$0.28$1.72$0.286.14$52.22
$48.00$47.50Aug 5$0.10$0.40$0.104.00$47.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 10.11, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Sep 11$0.88$0.88$0.127.33$45.88
$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
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 19$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 28$1.82$1.82$0.1810.11$63.18
$66.00$65.00Aug 28$0.90$0.90$0.109.00$65.10
$65.00$64.00Sep 4$0.90$0.90$0.109.00$64.10
$60.00$58.00Aug 10$1.78$1.78$0.228.09$58.22
$62.00$60.50Aug 17$1.32$1.32$0.187.33$60.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Aug 5Aug 7$0.05469.2%63.8%
$60.00Aug 5Aug 7$0.07376.9%61.0%
$53.00Aug 5Aug 7$0.10327.3%54.7%
$61.50Aug 10Aug 12$0.1150.8%51.6%
$53.50Aug 5Aug 7$0.12279.6%53.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06374.8%58.7%
$53.00Aug 5Aug 7$0.07327.3%54.7%
$60.00Aug 5Aug 7$0.07376.9%61.0%
$53.50Aug 5Aug 7$0.11279.6%53.3%
$58.00Aug 7Aug 10$0.1454.7%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 371 found (cheapest 0.29% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.13$0.03$0.16$55.84$56.160.29%
$56.50Aug 5$0.01$0.44$0.45$56.05$56.950.80%
$55.50Aug 5$0.59$0.01$0.60$54.90$56.101.07%
$57.00Aug 5$0.01$0.92$0.93$56.07$57.931.66%
$55.00Aug 5$1.07$0.01$1.08$53.92$56.081.93%
$57.50Aug 5$0.01$1.44$1.45$56.05$58.952.59%
$54.50Aug 5$1.58$0.02$1.60$52.90$56.102.85%
$56.00Aug 7$0.89$0.78$1.67$54.33$57.672.98%
$55.50Aug 7$1.13$0.57$1.70$53.80$57.203.03%
$56.50Aug 7$0.67$1.05$1.72$54.78$58.223.07%

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$0.15$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$0.25$0.18$0.43$53.57$58.43
$58.00$54.50Aug 7$0.25$0.26$0.51$53.99$58.51
$59.00$55.00Aug 7$0.15$0.36$0.51$54.49$59.51
$57.50$54.00Aug 7$0.36$0.18$0.54$53.46$58.04
$58.50$54.00Aug 10$0.32$0.28$0.60$53.40$59.10
$58.00$55.00Aug 7$0.25$0.36$0.61$54.39$58.61
$57.50$54.50Aug 7$0.36$0.26$0.62$53.88$58.12
$57.00$54.00Aug 7$0.50$0.18$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 1.27, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4848/49Sep 11$0.56$0.441.27$47.44$49.06
47/4849/50Sep 11$0.53$0.471.13$47.47$49.53
47/4850/50Sep 11$0.51$0.491.04$47.49$50.51
47/4850/50Sep 11$0.49$0.510.96$47.51$49.99
47/4850/51Sep 11$0.48$0.520.92$47.52$50.98
45/4748/49Sep 11$0.60$1.400.43$46.40$49.10
45/4748/48Sep 11$0.58$1.420.41$46.42$48.08
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$50.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.08$0.9211.50
$56.00$56.50$57.00Aug 7$0.05$0.459.00
$56.50$57.00$57.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 28$0.05$0.9519.00
$58.00$60.00$62.00Aug 10$0.12$1.8815.67
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-0.12, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$63.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 12-$0.06$0.94
$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
$60.00$58.001:2Aug 10-$0.52$1.48
$50.00$48.501:2Aug 19-$0.03$1.47
$58.50$56.501:2Aug 19-$0.75$1.25
$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 5.80%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.250.510.8%5.80%6.56%199806
$57.00Sep 18$3.050.491.7%5.44%7.10%5211.9K
$56.50Sep 11$2.940.510.8%5.24%6.01%17439
$57.50Sep 18$2.870.472.5%5.12%7.67%3521.1K
$57.00Sep 11$2.730.481.7%4.87%6.53%12148
$58.00Sep 18$2.700.453.4%4.82%8.26%1.1K3.9K
$56.50Sep 4$2.640.500.8%4.71%5.48%24054
$57.50Sep 11$2.530.462.5%4.51%7.06%13747
$58.50Sep 18$2.510.424.3%4.48%8.81%9021.4K
$57.00Sep 4$2.430.471.7%4.33%5.99%157273

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 294,404
Total Puts 88,541
Put/Call Ratio 0.30
Net Difference 205,863

Prior's Put/Call Breakdown

Total Calls 196,309
Total Puts 52,624
Put/Call Ratio 0.27
Net Difference 143,685

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