Tour v492
SLV
iShares Silver Trust
$56.43 +4.80%
(8/5 11:15) ◀
|
Wednesday, August 5, 2026 (11:20am)
January 2026
|
▶ (8/5 11:25)
◀ 8/5 11:20 ▶

Option Volume

Detail
ℹ
Current (08/05 11:20am) 211,764
Calls: 162,413 (77%)
Puts: 49,351 (23%)
Prior (08/04) 97,874
Calls: 70,772 (72%)
Puts: 27,102 (28%)
Current vs Prior +116.36%
Calls: +129.49% (Calls)
Puts: +82.09% (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 +3.57%
Calls: +24.94%
Puts: -33.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:20am) $34.21M
Calls: $28.54M (83%)
Puts: $5.67M (17%)
Prior (08/04) $16.66M
Calls: $14.29M (86%)
Puts: $2.36M (14%)
Current vs Prior +105.39%
Calls: +99.64%
Puts: +140.15%
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 +6.72%
Calls: +33.78%
Puts: -47.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:20am) 0.30
Prior (08/04) 0.38
Current vs Prior -20.65%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:20am) 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 1.49% | 3.74%3.74% | 6.26%6.66% | 12.94%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -32.65% | +3.77%+3.77% | +5.58%+3.98% | +3.18%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -45.13% | -3.95%+14.05% | +8.30%-18.63% | +0.12%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -32.65% | +3.77%+3.77% | +5.58%+3.98% | +3.18%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.50% | 9.10%
Calls: 11.32% | 7.89%
Puts: 9.68% | 10.31%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +26.20% | +25.34%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -7.58% | -8.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($28.54M) vs puts ($5.67M). Massive premium surge with dollar volume up 105% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (162,413 calls vs 49,351 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
11:20BULLISHBULLISHBULLISH
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 528 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.4011.55$11.481.3%360.903.6K
$46.00Sep 1810.9511.10$11.021.4%360.892.1K
$46.50Sep 1810.5010.65$10.581.4%360.892.0K
$47.00Sep 1810.0510.20$10.131.5%560.882.9K
$47.00Sep 119.9010.05$9.981.5%220.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7511.90$11.831.3%90.821.1K
$66.00Sep 410.0510.20$10.131.5%40.841
$65.00Sep 189.559.70$9.631.6%270.7719.3K
$64.50Sep 189.159.30$9.231.6%--0.76286
$60.00Sep 185.605.70$5.651.8%3300.6111.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%3860.044.1K
$61.00Aug 70.080.09$0.0911.1%5640.071.7K
$60.00Aug 70.120.14$0.1315.4%8.3K0.1011.1K
$64.00Aug 140.160.19$0.1816.7%360.08342
$67.00Aug 210.190.23$0.2119.0%4110.072.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3490.051.7K
$52.50Aug 70.060.07$0.0714.3%2820.061.1K
$56.00Aug 50.100.12$0.1118.2%5.1K0.2758
$53.50Aug 70.110.13$0.1216.7%3140.10415
$50.00Aug 140.110.13$0.1216.7%1030.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 710.8011.00$10.901.8%--1.0077
$46.00Aug 710.3010.50$10.401.9%101.0048
$46.50Aug 79.8010.00$9.902.0%--1.0048
$47.00Aug 79.309.50$9.402.1%--1.0032
$47.50Aug 78.809.00$8.902.2%--1.0098
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 53.503.70$3.605.6%141.001
$60.50Aug 54.004.20$4.104.9%21.00--
$61.50Aug 55.005.20$5.103.9%2641.00--
$62.00Aug 55.505.70$5.603.6%2661.00--
$62.50Aug 56.006.20$6.103.3%291.00--

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 198.7K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.070.09$0.0825.0%11.1K0.20466
$56.50Aug 50.210.24$0.2213.6%10.3K0.45692
$60.00Aug 70.120.14$0.1315.4%8.3K0.1011.1K
$58.00Aug 50.010.02$0.0250.0%7.7K0.042.1K
$57.00Aug 211.841.92$1.884.3%6.9K0.476.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.12$0.1118.2%5.1K0.2758
$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 210.260.27$0.273.7%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 244.7%, max 710.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18389.5%48.1%710.2%1103.6K
$46.50Aug 5Sep 18367.5%47.3%677.6%442.0K
$46.00Aug 5Sep 18326.6%47.7%584.2%842.1K
$48.00Aug 5Sep 18313.7%46.0%582.4%8411.3K
$48.50Aug 5Sep 18296.2%45.7%548.2%84327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18389.5%48.1%710.2%6971
$46.00Aug 5Sep 18326.6%47.7%584.2%44999
$48.00Aug 5Sep 18313.7%46.0%582.4%11825.4K
$48.50Aug 5Sep 18296.2%45.7%548.2%13954
$47.00Aug 5Sep 18295.3%46.9%529.2%9610.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 277 found (best R:R 10.11, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.18$1.82$0.1810.11$62.18
$59.00$60.00Aug 7$0.10$0.90$0.109.00$59.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86
$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. 356 found (best R:R 22.08, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$50.00$50.50Sep 4$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.87$2.87$0.1322.08$62.13
$66.00$62.00Aug 14$3.80$3.80$0.2019.00$62.20
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$60.50Aug 17$2.20$2.20$0.307.33$60.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.06199.7%52.9%
$52.50Aug 5Aug 7$0.07128.7%59.4%
$61.00Aug 5Aug 7$0.07158.4%66.5%
$53.00Aug 5Aug 7$0.10113.7%57.4%
$53.50Aug 5Aug 7$0.1098.6%54.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 5Aug 7$0.05186.6%70.5%
$63.00Aug 5Aug 7$0.05212.4%73.9%
$67.00Aug 5Aug 14$0.05311.7%60.6%
$52.50Aug 5Aug 7$0.06128.7%59.4%
$53.00Aug 5Aug 7$0.08113.7%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 328 found (cheapest 0.94% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.22$0.31$0.53$55.97$57.030.94%
$56.00Aug 5$0.53$0.11$0.64$55.36$56.641.13%
$57.00Aug 5$0.08$0.69$0.77$56.23$57.771.36%
$55.50Aug 5$0.93$0.04$0.97$54.53$56.471.72%
$57.50Aug 5$0.03$1.12$1.15$56.35$58.652.04%
$55.00Aug 5$1.42$0.02$1.44$53.56$56.442.55%
$56.00Aug 7$1.14$0.72$1.86$54.14$57.863.30%
$56.50Aug 7$0.90$0.97$1.87$54.63$58.373.31%
$54.50Aug 5$1.90$0.01$1.91$52.59$56.413.38%
$57.00Aug 7$0.68$1.25$1.93$55.07$58.933.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 5.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.50Aug 5$0.03$0.04$0.07$55.43$57.57
$57.00$55.50Aug 5$0.08$0.04$0.12$55.38$57.12
$57.50$56.00Aug 5$0.03$0.11$0.14$55.86$57.64
$57.00$56.00Aug 5$0.08$0.11$0.19$55.81$57.19
$56.50$55.50Aug 5$0.22$0.04$0.26$55.24$56.76
$56.50$56.00Aug 5$0.22$0.11$0.33$55.67$56.83
$59.00$54.00Aug 7$0.23$0.16$0.39$53.61$59.39
$59.00$54.50Aug 7$0.23$0.24$0.47$54.03$59.47
$58.00$54.00Aug 7$0.40$0.16$0.56$53.44$58.56
$59.00$55.00Aug 7$0.23$0.37$0.60$54.40$59.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 17$0.40$0.104.00$53.10$55.40
55/5658/58Aug 19$0.40$0.104.00$55.10$57.90
54/5456/56Aug 17$0.39$0.113.55$53.61$56.39
52/5355/56Aug 19$0.39$0.113.55$52.61$55.39
53/5454/55Aug 19$0.78$0.223.55$52.72$54.78
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
52/5354/55Aug 19$0.77$0.233.35$52.23$54.77
53/5456/56Aug 17$0.38$0.123.17$53.12$55.88
52/5356/56Aug 19$0.38$0.123.17$52.62$55.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$61.00$62.00$63.00Sep 4$0.05$0.9519.00
$64.00$65.00$66.00Sep 4$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$65.00$66.00$67.00Aug 5$0.06$0.9415.67
$58.00$59.00$60.00Sep 11$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$55.00$55.50$56.00Aug 5$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. 187 found (best net $-0.36, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.12$1.88
$63.00$64.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 7$0.00$1.00
$58.00$59.001:2Aug 7-$0.06$0.94
$66.00$67.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.36$2.14
$66.00$62.001:2Aug 14-$2.08$1.92
$60.00$58.001:2Aug 10-$0.48$1.52
$50.00$48.501:2Aug 19-$0.05$1.45
$48.50$47.501:2Aug 19-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 6.29%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.520.1%6.29%6.42%99806
$57.00Sep 18$3.300.511.0%5.85%6.86%3221.9K
$56.50Sep 11$3.150.520.1%5.58%5.71%3539
$57.50Sep 18$3.100.481.9%5.49%7.39%2731.1K
$57.00Sep 11$2.970.501.0%5.26%6.27%1948
$58.00Sep 18$2.930.462.8%5.19%7.97%6353.9K
$56.50Sep 4$2.900.520.1%5.14%5.26%4954
$57.50Sep 11$2.780.471.9%4.93%6.82%--47
$58.50Sep 18$2.720.443.7%4.82%8.49%1481.4K
$57.00Sep 4$2.680.491.0%4.75%5.76%93273

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 162,413
Total Puts 49,351
Put/Call Ratio 0.30
Net Difference 113,062

Prior's Put/Call Breakdown

Total Calls 70,772
Total Puts 27,102
Put/Call Ratio 0.38
Net Difference 43,670

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