Tour v492
SLV
iShares Silver Trust
$56.44 +4.83%
(8/5 11:25) ◀
|
Wednesday, August 5, 2026 (11:30am)
January 2026
|
▶ (8/5 11:35)
◀ 8/5 11:30 ▶

Option Volume

Detail
ℹ
Current (08/05 11:30am) 220,946
Calls: 169,987 (77%)
Puts: 50,959 (23%)
Prior (08/04) 104,090
Calls: 75,622 (73%)
Puts: 28,468 (27%)
Current vs Prior +112.26%
Calls: +124.79% (Calls)
Puts: +79.00% (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 +8.06%
Calls: +30.76%
Puts: -31.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:30am) $36.49M
Calls: $30.42M (83%)
Puts: $6.07M (17%)
Prior (08/04) $17.56M
Calls: $15.06M (86%)
Puts: $2.50M (14%)
Current vs Prior +107.80%
Calls: +101.99%
Puts: +142.83%
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 +13.83%
Calls: +42.62%
Puts: -43.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:30am) 0.30
Prior (08/04) 0.38
Current vs Prior -20.37%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:30am) 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 1.47% | 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 -33.47% | +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 -45.80% | -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 -33.47% | +4.24%+4.24% | +5.56%+3.96% | +3.17%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.88% | 5.62%
Calls: 7.41% | 5.98%
Puts: 10.34% | 5.26%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +6.73% | -22.59%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -21.84% | -43.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($30.42M) vs puts ($6.07M). Massive premium surge with dollar volume up 108% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (169,987 calls vs 50,959 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
11:30BULLISHBULLISHBULLISH
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 544 of results (avg 4.2%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.0011.15$11.081.4%360.902.1K
$46.50Sep 1810.5510.70$10.631.4%360.892.0K
$47.00Sep 119.9510.10$10.021.5%220.9040
$47.50Sep 119.509.65$9.571.6%440.8944
$47.50Sep 49.359.50$9.431.6%360.917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Sep 1810.4010.50$10.451.0%300.791.6K
$66.00Aug 219.709.80$9.751.0%670.901.6K
$67.50Sep 1811.7011.85$11.771.3%90.811.1K
$67.00Sep 1811.2511.40$11.331.3%120.811.3K
$67.00Sep 410.9511.10$11.021.4%--0.84102

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.070.08$0.0812.5%11.5K0.21466
$60.00Aug 70.140.15$0.156.7%8.5K0.1111.1K
$67.00Aug 210.210.24$0.2213.6%4210.082.8K
$56.50Aug 50.220.23$0.234.3%10.7K0.47692
$59.00Aug 70.230.24$0.244.2%2.9K0.171.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3520.051.7K
$52.50Aug 70.060.07$0.0714.3%2820.061.1K
$53.00Aug 70.080.09$0.0911.1%6300.071.9K
$53.50Aug 70.110.13$0.1216.7%3150.10415
$50.00Aug 140.110.12$0.128.3%1110.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 510.3510.55$10.451.9%501.0036
$45.50Aug 710.8511.05$10.951.8%--1.0077
$46.00Aug 710.4010.60$10.501.9%101.0048
$46.50Aug 79.9010.10$10.002.0%--1.0048
$47.00Aug 59.359.55$9.452.1%621.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 53.453.65$3.555.6%141.001
$60.50Aug 53.954.15$4.054.9%21.00--
$61.50Aug 54.955.15$5.054.0%2641.00--
$62.00Aug 55.455.65$5.553.6%2671.00--
$62.50Aug 55.956.15$6.053.3%301.00--

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 205.9K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.070.08$0.0812.5%11.5K0.21466
$56.50Aug 50.220.23$0.234.3%10.7K0.47692
$60.00Aug 70.140.15$0.156.7%8.5K0.1111.1K
$58.00Aug 50.010.02$0.0250.0%7.9K0.042.1K
$57.00Aug 211.881.95$1.923.6%7.0K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.090.11$0.1020.0%5.6K0.2558
$48.00Aug 210.130.14$0.147.1%3.4K0.054.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.04114
$50.00Aug 210.250.27$0.267.7%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 252.3%, max 724.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18396.2%48.1%724.5%1123.6K
$46.50Aug 5Sep 18373.9%47.3%690.9%472.0K
$46.00Aug 5Sep 18332.2%47.4%600.5%862.1K
$48.00Aug 5Sep 18319.3%45.8%597.1%8811.3K
$48.50Aug 5Sep 18301.4%45.6%560.4%113327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18396.2%48.1%724.5%9971
$46.00Aug 5Sep 18332.2%47.4%600.5%44999
$48.00Aug 5Sep 18319.3%45.8%597.1%12525.4K
$48.50Aug 5Sep 18301.4%45.6%560.4%13954
$47.00Aug 5Sep 18300.5%46.7%543.5%9910.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 10.11, avg 2.09)

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
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
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$0.11$0.89$0.118.09$47.89
$52.50$50.50Aug 19$0.26$1.74$0.266.69$52.24
$49.00$48.00Sep 11$0.13$0.87$0.136.69$48.87
$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. 357 found (best R:R 22.08, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$54.00$54.50Aug 10$0.39$0.39$0.113.55$54.39
$53.50$54.00Aug 12$0.39$0.39$0.113.55$53.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.87$2.87$0.1322.08$62.13
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$66.00$63.00Aug 14$2.82$2.82$0.1815.67$63.18
$66.00$64.00Sep 4$1.81$1.81$0.199.53$64.19
$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. 47 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Aug 5Aug 7$0.05332.2%99.9%
$46.50Aug 5Aug 7$0.05373.9%95.1%
$47.00Aug 5Aug 7$0.05300.5%102.8%
$47.50Aug 5Aug 7$0.05284.7%97.6%
$48.00Aug 5Aug 7$0.05319.3%92.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06131.3%60.2%
$53.00Aug 5Aug 7$0.08116.1%57.4%
$53.50Aug 5Aug 7$0.11100.7%55.6%
$60.00Aug 5Aug 7$0.13112.3%62.4%
$54.00Aug 5Aug 7$0.1585.3%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 0.92% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.23$0.29$0.52$55.98$57.020.92%
$56.00Aug 5$0.54$0.10$0.64$55.36$56.641.13%
$57.00Aug 5$0.08$0.63$0.71$56.29$57.711.26%
$55.50Aug 5$1.00$0.04$1.04$54.46$56.541.84%
$57.50Aug 5$0.03$1.07$1.10$56.40$58.601.95%
$55.00Aug 5$1.46$0.02$1.48$53.52$56.482.62%
$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$0.70$1.22$1.92$55.08$58.923.40%
$54.50Aug 5$1.96$0.01$1.97$52.53$56.473.49%

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$0.10$0.13$55.87$57.63
$57.00$56.00Aug 5$0.08$0.10$0.18$55.82$57.18
$56.50$55.50Aug 5$0.23$0.04$0.27$55.23$56.77
$60.00$54.00Aug 7$0.15$0.16$0.31$53.69$60.31
$56.50$56.00Aug 5$0.23$0.10$0.33$55.67$56.83
$60.00$54.50Aug 7$0.15$0.24$0.39$54.11$60.39
$59.00$54.00Aug 7$0.24$0.16$0.40$53.60$59.40
$59.00$54.50Aug 7$0.24$0.24$0.48$54.02$59.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 17$0.40$0.104.00$54.10$56.40
53/5454/55Aug 19$0.80$0.204.00$52.70$54.80
55/5657/58Aug 19$0.40$0.104.00$55.10$57.40
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 19$0.38$0.123.17$53.12$56.38
55/5658/58Aug 19$0.38$0.123.17$55.12$58.38
54/5456/56Aug 17$0.37$0.132.85$53.63$56.37
54/5456/57Aug 19$0.36$0.142.57$53.64$56.86
53/5456/57Aug 19$0.35$0.152.33$53.15$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$61.00$62.00$63.00Aug 28$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$56.50$57.00$57.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$65.00$66.00$67.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.33, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.14$1.86
$63.00$64.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 12-$0.05$0.95
$59.00$60.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.33$2.17
$52.50$50.501:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.43$1.57
$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. 158 found (best yield 6.29%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.1%6.29%6.40%101806
$57.00Sep 18$3.350.511.0%5.94%6.93%3371.9K
$56.50Sep 11$3.200.520.1%5.67%5.78%3539
$57.50Sep 18$3.150.491.9%5.58%7.46%2731.1K
$57.00Sep 11$3.000.501.0%5.32%6.31%1948
$58.00Sep 18$2.950.472.8%5.23%7.99%6403.9K
$56.50Sep 4$2.920.520.1%5.17%5.28%5654
$57.50Sep 11$2.780.481.9%4.93%6.80%--47
$58.50Sep 18$2.760.453.6%4.89%8.54%1481.4K
$57.00Sep 4$2.710.501.0%4.80%5.79%97273

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 169,987
Total Puts 50,959
Put/Call Ratio 0.30
Net Difference 119,028

Prior's Put/Call Breakdown

Total Calls 75,622
Total Puts 28,468
Put/Call Ratio 0.38
Net Difference 47,154

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