Tour v492
SLV
iShares Silver Trust
$56.45 +4.84%
(8/5 11:10) ◀
|
Wednesday, August 5, 2026 (11:15am)
January 2026
|
▶ (8/5 11:20)
◀ 8/5 11:15 ▶

Option Volume

Detail
ℹ
Current (08/05 11:15am) 208,655
Calls: 159,995 (77%)
Puts: 48,660 (23%)
Prior (08/04) 96,271
Calls: 69,698 (72%)
Puts: 26,573 (28%)
Current vs Prior +116.74%
Calls: +129.55% (Calls)
Puts: +83.12% (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 +2.05%
Calls: +23.08%
Puts: -34.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:15am) $33.80M
Calls: $28.28M (84%)
Puts: $5.53M (16%)
Prior (08/04) $16.56M
Calls: $14.31M (86%)
Puts: $2.25M (14%)
Current vs Prior +104.14%
Calls: +97.59%
Puts: +145.83%
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 +5.45%
Calls: +32.55%
Puts: -48.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:15am) 0.30
Prior (08/04) 0.38
Current vs Prior -20.23%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:15am) 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 1.51% | 3.76%3.76% | 6.25%6.66% | 12.93%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -31.86% | +4.24%+4.24% | +5.56%+3.96% | +3.17%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -44.49% | -3.52%+14.57% | +8.28%-18.65% | +0.10%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -31.86% | +4.24%+4.24% | +5.56%+3.96% | +3.17%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.28% | 6.15%
Calls: 14.55% | 5.98%
Puts: 10.00% | 6.32%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +47.60% | -15.29%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +8.08% | -38.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($28.28M) vs puts ($5.53M). Massive premium surge with dollar volume up 104% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (159,995 calls vs 48,660 puts).

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
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 546 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Sep 182.472.50$2.491.2%1300.414.0K
$60.00Sep 182.302.33$2.321.3%3.2K0.3938.9K
$45.50Aug 710.9011.05$10.981.4%--1.0077
$47.00Sep 119.9510.10$10.021.5%220.8940
$50.00Aug 56.406.50$6.451.6%381.0079
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 288.959.05$9.001.1%--0.8561
$67.50Sep 1811.7011.85$11.771.3%90.821.1K
$66.50Sep 1810.8511.00$10.931.4%--0.80865
$67.00Aug 2810.8010.95$10.881.4%--0.8929
$66.00Sep 1810.4010.55$10.481.4%300.791.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.080.09$0.0911.1%11.1K0.22466
$61.00Aug 70.080.09$0.0911.1%5610.071.7K
$60.00Aug 70.140.15$0.156.7%8.3K0.1111.1K
$60.00Aug 100.210.24$0.2213.6%1990.14316
$63.00Aug 140.210.24$0.2213.6%900.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3460.051.7K
$48.00Aug 140.050.06$0.0616.7%870.033.1K
$52.50Aug 70.060.07$0.0714.3%2820.061.1K
$53.00Aug 70.080.09$0.0911.1%6150.071.9K
$56.00Aug 50.100.12$0.1118.2%4.9K0.2658

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.8511.05$10.951.8%731.0018
$46.00Aug 510.3510.55$10.451.9%471.0036
$46.50Aug 59.8510.05$9.952.0%71.0034
$47.00Aug 59.359.55$9.452.1%601.0084
$47.50Aug 58.859.05$8.952.2%601.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.456.65$6.553.1%61.0015
$65.00Aug 78.458.65$8.552.3%11.003
$66.00Aug 79.459.65$9.552.1%21.0010
$65.00Aug 58.458.65$8.552.3%400.99--
$60.00Aug 53.453.65$3.555.6%140.991

Most actively traded options today. High liquidity = easy entry/exit. 676 active (total vol 195.9K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.080.09$0.0911.1%11.1K0.22466
$56.50Aug 50.230.25$0.248.3%10.2K0.47692
$60.00Aug 70.140.15$0.156.7%8.3K0.1111.1K
$58.00Aug 50.010.02$0.0250.0%7.7K0.042.1K
$57.00Aug 211.891.96$1.923.6%6.9K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.12$0.1118.2%4.9K0.2658
$48.00Aug 210.130.15$0.1414.3%3.4K0.054.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.04114
$50.00Aug 210.250.28$0.2711.1%2.9K0.1035.7K
$48.50Aug 140.060.08$0.0728.6%2.8K0.04129

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 247.7%, max 787.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.50Aug 5Sep 18417.6%47.1%787.4%432.0K
$45.50Aug 5Sep 18386.7%48.0%706.0%1093.6K
$48.00Aug 5Sep 18345.6%45.8%654.3%6411.3K
$48.50Aug 5Sep 18333.2%45.5%633.0%50327
$46.00Aug 5Sep 18324.2%47.8%578.1%832.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18386.7%48.0%706.0%6971
$48.00Aug 5Sep 18345.6%45.8%654.3%11725.4K
$48.50Aug 5Sep 18333.2%45.5%633.0%13954
$46.00Aug 5Sep 18324.2%47.8%578.1%42999
$47.00Aug 5Sep 18293.2%46.6%529.1%9110.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 9.53, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.19$1.81$0.199.53$62.19
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$48.00$47.00Sep 11$0.12$0.88$0.127.33$47.88
$49.00$48.00Sep 11$0.13$0.87$0.136.69$48.87
$52.50$50.50Aug 19$0.27$1.73$0.276.41$52.23
$50.00$49.00Sep 11$0.17$0.83$0.174.88$49.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 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
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.50$53.50Aug 19$0.80$0.80$0.204.00$53.30
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.00Aug 5$2.90$2.90$0.1029.00$57.10
$65.00$62.00Aug 12$2.87$2.87$0.1322.08$62.13
$66.00$62.00Aug 14$3.77$3.77$0.2316.39$62.23
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$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. 47 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Aug 5Aug 7$0.05324.2%99.6%
$46.50Aug 5Aug 7$0.05417.6%94.8%
$47.00Aug 5Aug 7$0.05293.2%102.5%
$47.50Aug 5Aug 7$0.05277.9%97.3%
$48.00Aug 5Aug 7$0.05345.6%92.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06128.4%60.0%
$53.00Aug 5Aug 7$0.08113.5%57.2%
$53.50Aug 5Aug 7$0.1198.6%54.8%
$60.00Aug 5Aug 7$0.13109.3%62.8%
$54.00Aug 5Aug 7$0.1683.6%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 0.96% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.24$0.30$0.54$55.96$57.040.96%
$56.00Aug 5$0.55$0.11$0.66$55.34$56.661.17%
$57.00Aug 5$0.09$0.65$0.74$56.26$57.741.31%
$55.50Aug 5$0.98$0.04$1.02$54.48$56.521.81%
$55.00Aug 5$1.47$0.02$1.49$53.51$56.492.64%
$56.50Aug 7$0.92$0.95$1.87$54.63$58.373.31%
$56.00Aug 7$1.17$0.71$1.88$54.12$57.883.33%
$57.00Aug 7$0.71$1.25$1.96$55.04$58.963.47%
$54.50Aug 5$1.97$0.01$1.98$52.52$56.483.51%
$55.50Aug 7$1.48$0.51$1.99$53.51$57.493.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.14% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.50Aug 5$0.04$0.04$0.08$55.42$57.58
$57.00$55.50Aug 5$0.09$0.04$0.13$55.37$57.13
$57.50$56.00Aug 5$0.04$0.11$0.15$55.85$57.65
$57.00$56.00Aug 5$0.09$0.11$0.20$55.80$57.20
$56.50$55.50Aug 5$0.24$0.04$0.28$55.22$56.78
$56.50$56.00Aug 5$0.24$0.11$0.35$55.65$56.85
$60.00$54.50Aug 7$0.15$0.25$0.40$54.10$60.40
$59.00$54.50Aug 7$0.24$0.25$0.49$54.01$59.49
$60.00$55.00Aug 7$0.15$0.36$0.51$54.49$60.51
$59.00$55.00Aug 7$0.24$0.36$0.60$54.40$59.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 17$0.40$0.104.00$54.10$56.40
54/5456/56Aug 17$0.39$0.113.55$53.61$56.39
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
55/5658/58Aug 19$0.39$0.113.55$55.11$57.89
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
53/5454/55Aug 19$0.76$0.243.17$52.74$54.76
53/5456/56Aug 19$0.38$0.123.17$53.12$56.38
53/5456/56Aug 17$0.36$0.142.57$53.14$56.36
54/5456/57Aug 19$0.35$0.152.33$53.65$56.85
54/5457/58Aug 19$0.35$0.152.33$53.65$57.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$50.00$50.50$51.00Aug 10$0.05$0.459.00
$57.50$58.00$58.50Aug 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$58.00$59.00$60.00Aug 7$0.09$0.9110.11
$55.00$55.50$56.00Aug 5$0.05$0.459.00
$53.00$53.50$54.00Aug 14$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. 186 found (best net $-0.33, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.12$1.88
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.06$0.94
$66.00$67.001:2Aug 12-$0.06$0.94
$58.00$59.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.33$2.17
$66.00$62.001:2Aug 14-$2.06$1.94
$60.00$58.001:2Aug 10-$0.43$1.57
$50.00$48.501:2Aug 19-$0.05$1.45
$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. 156 found (best yield 6.29%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.1%6.29%6.38%98806
$57.00Sep 18$3.350.511.0%5.93%6.91%3191.9K
$56.50Sep 11$3.200.520.1%5.67%5.76%3439
$57.50Sep 18$3.150.481.9%5.58%7.44%2731.1K
$57.00Sep 11$3.000.501.0%5.31%6.29%1848
$58.00Sep 18$2.960.472.8%5.24%7.99%6343.9K
$56.50Sep 4$2.940.520.1%5.21%5.30%3854
$57.50Sep 11$2.810.481.9%4.98%6.84%--47
$58.50Sep 18$2.770.443.6%4.91%8.54%1481.4K
$57.00Sep 4$2.710.501.0%4.80%5.78%88273

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 159,995
Total Puts 48,660
Put/Call Ratio 0.30
Net Difference 111,335

Prior's Put/Call Breakdown

Total Calls 69,698
Total Puts 26,573
Put/Call Ratio 0.38
Net Difference 43,125

Prior 7-Day Put/Call Summary

Total Calls 909,965
Total Puts 521,304
Average Put/Call Ratio 0.60
Ratio Trend Falling

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