Tour v492
SLV
iShares Silver Trust
$56.48 +4.90%
(8/5 11:20) ◀
|
Wednesday, August 5, 2026 (11:25am)
January 2026
|
▶ (8/5 11:30)
◀ 8/5 11:25 ▶

Option Volume

Detail
ℹ
Current (08/05 11:25am) 215,986
Calls: 165,769 (77%)
Puts: 50,217 (23%)
Prior (08/04) 99,936
Calls: 72,100 (72%)
Puts: 27,836 (28%)
Current vs Prior +116.12%
Calls: +129.92% (Calls)
Puts: +80.40% (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 +5.63%
Calls: +27.52%
Puts: -32.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:25am) $35.52M
Calls: $29.68M (84%)
Puts: $5.84M (16%)
Prior (08/04) $16.99M
Calls: $14.51M (85%)
Puts: $2.48M (15%)
Current vs Prior +109.05%
Calls: +104.59%
Puts: +135.07%
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 +10.79%
Calls: +39.14%
Puts: -45.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:25am) 0.30
Prior (08/04) 0.39
Current vs Prior -21.54%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:25am) 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 1.50% | 3.74%3.74% | 6.27%6.64% | 12.92%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -31.91% | +3.68%+3.68% | +5.78%+3.61% | +3.09%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -44.53% | -4.04%+13.95% | +8.51%-18.92% | +0.03%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -31.91% | +3.68%+3.68% | +5.78%+3.61% | +3.09%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.60% | 6.51%
Calls: 13.79% | 7.69%
Puts: 7.41% | 5.32%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +27.40% | -10.33%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -6.70% | -34.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($29.68M) vs puts ($5.84M). Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (165,769 calls vs 50,217 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
11:25BULLISHBULLISHBULLISH
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 547 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.5011.65$11.581.3%360.903.6K
$46.00Sep 1811.0511.20$11.131.3%360.892.1K
$45.50Aug 1210.9511.10$11.021.4%881.002
$46.50Sep 1810.6010.75$10.681.4%360.892.0K
$47.00Sep 1810.1510.30$10.231.5%560.882.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7011.85$11.771.3%90.821.1K
$52.00Sep 181.521.54$1.531.3%770.277.9K
$67.00Sep 410.9011.05$10.981.4%--0.85102
$66.00Sep 410.0010.15$10.071.5%40.831
$65.50Sep 189.9010.05$9.981.5%60.78796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.080.09$0.0911.1%5640.071.7K
$60.00Aug 70.140.15$0.156.7%8.4K0.1111.1K
$60.00Aug 100.200.24$0.2218.2%2090.14316
$63.00Aug 140.210.24$0.2213.6%900.101.8K
$67.00Aug 210.200.23$0.2213.6%4110.082.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3500.051.7K
$52.50Aug 70.060.07$0.0714.3%2820.061.1K
$53.00Aug 70.080.09$0.0911.1%6290.071.9K
$56.00Aug 50.090.10$0.1010.0%5.5K0.2458
$53.50Aug 70.110.13$0.1216.7%3140.10415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 1010.4010.60$10.501.9%--1.0011
$47.00Aug 109.409.60$9.502.1%--1.0025
$49.50Aug 106.957.15$7.052.8%351.0038
$50.00Aug 106.456.65$6.553.1%131.0048
$45.50Aug 1210.9511.10$11.021.4%881.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 53.403.60$3.505.7%141.001
$60.50Aug 53.904.10$4.005.0%21.00--
$61.50Aug 54.905.10$5.004.0%2641.00--
$62.00Aug 55.405.60$5.503.6%2661.00--
$62.50Aug 55.906.10$6.003.3%291.00--

Most actively traded options today. High liquidity = easy entry/exit. 682 active (total vol 202.7K, top 11.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.080.10$0.0922.2%11.1K0.23466
$56.50Aug 50.230.26$0.2512.0%10.6K0.49692
$60.00Aug 70.140.15$0.156.7%8.4K0.1111.1K
$58.00Aug 50.010.02$0.0250.0%7.9K0.042.1K
$57.00Aug 211.911.95$1.932.1%7.0K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.090.10$0.1010.0%5.5K0.2458
$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 247.3%, max 715.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18393.9%48.3%715.7%1113.6K
$46.50Aug 5Sep 18371.8%47.5%682.9%452.0K
$46.00Aug 5Sep 18330.2%48.0%588.7%852.1K
$48.00Aug 5Sep 18317.5%46.1%588.7%8611.3K
$48.50Aug 5Sep 18299.9%45.8%554.2%105327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18393.9%48.3%715.7%6971
$46.00Aug 5Sep 18330.2%48.0%588.7%44999
$48.00Aug 5Sep 18317.5%46.1%588.7%12025.4K
$48.50Aug 5Sep 18299.9%45.8%554.2%13954
$47.00Aug 5Sep 18298.7%46.8%538.8%9710.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 found (best R:R 10.11, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.18$1.82$0.1810.11$62.18
$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$0.13$0.87$0.136.69$62.13
$63.00$64.00Aug 28$0.13$0.87$0.136.69$63.13
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
$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 22.08, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$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
$52.50$53.50Aug 19$0.80$0.80$0.204.00$53.30
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
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
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.39, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.06199.4%52.2%
$61.00Aug 5Aug 7$0.07157.8%65.7%
$52.00Aug 5Aug 7$0.08146.2%64.2%
$53.00Aug 5Aug 7$0.11116.0%57.4%
$53.50Aug 5Aug 7$0.12100.9%55.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 5Aug 7$0.05231.3%79.6%
$67.00Aug 5Aug 14$0.05312.3%60.8%
$52.50Aug 5Aug 7$0.06131.1%60.2%
$53.00Aug 5Aug 7$0.08116.0%57.4%
$53.50Aug 5Aug 7$0.11100.9%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.92% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.25$0.27$0.52$55.98$57.020.92%
$56.00Aug 5$0.58$0.10$0.68$55.32$56.681.20%
$57.00Aug 5$0.09$0.61$0.70$56.30$57.701.24%
$55.50Aug 5$1.00$0.04$1.04$54.46$56.541.84%
$57.50Aug 5$0.03$1.05$1.08$56.42$58.581.91%
$55.00Aug 5$1.50$0.02$1.52$53.48$56.522.69%
$56.00Aug 7$1.17$0.69$1.86$54.14$57.863.29%
$56.50Aug 7$0.92$0.94$1.86$54.64$58.363.29%
$57.00Aug 7$0.72$1.21$1.93$55.07$58.933.42%
$55.50Aug 7$1.49$0.50$1.99$53.51$57.493.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 5.51%)

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$0.09$0.04$0.13$55.37$57.13
$57.50$56.00Aug 5$0.03$0.10$0.13$55.87$57.63
$57.00$56.00Aug 5$0.09$0.10$0.19$55.81$57.19
$56.50$55.50Aug 5$0.25$0.04$0.29$55.21$56.79
$56.50$56.00Aug 5$0.25$0.10$0.35$55.65$56.85
$60.00$54.50Aug 7$0.15$0.24$0.39$54.11$60.39
$59.00$54.50Aug 7$0.24$0.24$0.48$54.02$59.48
$60.00$55.00Aug 7$0.15$0.37$0.52$54.48$60.52
$59.00$55.00Aug 7$0.24$0.37$0.61$54.39$59.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/56Aug 19$0.40$0.104.00$53.10$55.90
53/5456/56Aug 17$0.39$0.113.55$53.11$55.89
54/5456/56Aug 17$0.39$0.113.55$54.11$56.39
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
53/5454/55Aug 19$0.76$0.243.17$52.74$54.76
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
54/5456/56Aug 17$0.37$0.132.85$53.63$56.37
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
54/5456/57Aug 19$0.36$0.142.57$53.64$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$64.00$65.00$66.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.06$1.9432.33
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 14$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. 187 found (best net $-0.31, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.13$1.87
$63.00$64.001:2Aug 7$0.00$1.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.31$2.19
$66.00$62.001:2Aug 14-$2.00$2.00
$60.00$58.001:2Aug 10-$0.42$1.58
$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 6.37%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.600.530.0%6.37%6.41%100806
$57.00Sep 18$3.350.510.9%5.93%6.85%3351.9K
$56.50Sep 11$3.200.520.0%5.67%5.70%3539
$57.50Sep 18$3.150.491.8%5.58%7.38%2731.1K
$57.00Sep 11$3.000.500.9%5.31%6.23%1948
$56.50Sep 4$2.960.520.0%5.24%5.28%5454
$58.00Sep 18$2.960.472.7%5.24%7.93%6363.9K
$57.50Sep 11$2.810.481.8%4.98%6.78%--47
$58.50Sep 18$2.770.453.6%4.90%8.48%1481.4K
$57.00Sep 4$2.720.500.9%4.82%5.74%96273

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 165,769
Total Puts 50,217
Put/Call Ratio 0.30
Net Difference 115,552

Prior's Put/Call Breakdown

Total Calls 72,100
Total Puts 27,836
Put/Call Ratio 0.39
Net Difference 44,264

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