Tour v492
SLV
iShares Silver Trust
$56.40 +4.75%
(8/5 11:30) ◀
|
Wednesday, August 5, 2026 (11:35am)
January 2026
|
▶ (8/5 11:40)
◀ 8/5 11:35 ▶

Option Volume

Detail
ℹ
Current (08/05 11:35am) 223,050
Calls: 171,661 (77%)
Puts: 51,389 (23%)
Prior (08/04) 113,693
Calls: 85,043 (75%)
Puts: 28,650 (25%)
Current vs Prior +96.19%
Calls: +101.85% (Calls)
Puts: +79.37% (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 +9.09%
Calls: +32.05%
Puts: -31.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:35am) $37.23M
Calls: $30.91M (83%)
Puts: $6.32M (17%)
Prior (08/04) $18.39M
Calls: $15.88M (86%)
Puts: $2.50M (14%)
Current vs Prior +102.45%
Calls: +94.57%
Puts: +152.45%
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 +16.13%
Calls: +44.89%
Puts: -41.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:35am) 0.30
Prior (08/04) 0.34
Current vs Prior -11.14%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:35am) 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 1.44% | 3.72%3.72% | 6.26%6.67% | 12.91%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -35.02% | +3.33%+3.33% | +5.64%+4.04% | +2.96%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -47.07% | -4.36%+13.57% | +8.36%-18.59% | -0.10%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -35.02% | +3.33%+3.33% | +5.64%+4.04% | +2.96%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.84% | 6.21%
Calls: 12.00% | 6.09%
Puts: 9.68% | 6.32%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +30.29% | -14.46%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -4.59% | -37.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($30.91M) vs puts ($6.32M). Massive premium surge with dollar volume up 102% vs prior. Above-average activity with volume up 96% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (171,661 calls vs 51,389 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
11:35BULLISHBULLISHBULLISH
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 548 of results (avg 4.1%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.8511.00$10.931.4%761.0018
$46.00Aug 510.3510.50$10.431.4%501.0036
$46.50Aug 59.8510.00$9.931.5%151.0034
$47.00Aug 289.659.80$9.731.5%190.9447
$47.50Sep 189.659.80$9.731.5%730.871.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7511.85$11.800.8%90.811.1K
$65.00Sep 189.559.65$9.601.0%270.7719.3K
$64.00Aug 217.857.95$7.901.3%500.863.6K
$67.00Sep 1811.3011.45$11.381.3%120.811.3K
$66.50Sep 1810.8511.00$10.931.4%--0.80865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.070.08$0.0812.5%11.5K0.20466
$60.00Aug 70.130.15$0.1414.3%8.5K0.1111.1K
$56.50Aug 50.200.22$0.219.5%10.9K0.44692
$67.00Aug 210.200.24$0.2218.2%4210.082.8K
$59.00Aug 70.220.24$0.238.7%3.0K0.171.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3620.051.7K
$52.50Aug 70.060.07$0.0714.3%2840.061.1K
$53.00Aug 70.080.09$0.0911.1%6320.071.9K
$56.00Aug 50.100.12$0.1118.2%5.6K0.2758
$47.50Aug 210.100.12$0.1118.2%320.04127

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.8511.00$10.931.4%761.0018
$46.00Aug 510.3510.50$10.431.4%501.0036
$46.50Aug 59.8510.00$9.931.5%151.0034
$47.00Aug 59.359.50$9.431.6%661.0084
$47.50Aug 58.859.00$8.931.7%611.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.506.70$6.603.0%61.0015
$65.00Aug 78.508.70$8.602.3%11.003
$66.00Aug 79.509.70$9.602.1%21.0010
$65.00Aug 108.508.70$8.602.3%11.001
$65.00Aug 58.508.65$8.571.8%480.99--

Most actively traded options today. High liquidity = easy entry/exit. 694 active (total vol 207.7K, top 11.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.070.08$0.0812.5%11.5K0.20466
$56.50Aug 50.200.22$0.219.5%10.9K0.44692
$60.00Aug 70.130.15$0.1414.3%8.5K0.1111.1K
$58.00Aug 50.010.02$0.0250.0%7.9K0.042.1K
$57.00Aug 211.861.92$1.893.2%7.0K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.12$0.1118.2%5.6K0.2758
$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 210.260.27$0.273.7%2.9K0.1035.7K
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129

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 258.3%, max 732.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18399.3%48.0%732.1%1123.6K
$46.50Aug 5Sep 18376.7%47.2%698.1%512.0K
$46.00Aug 5Sep 18334.7%47.4%606.9%862.1K
$48.00Aug 5Sep 18321.5%45.7%603.2%9011.3K
$48.50Aug 5Sep 18303.5%45.6%565.9%115327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18399.3%48.0%732.1%9971
$46.00Aug 5Sep 18334.7%47.4%606.9%44999
$48.00Aug 5Sep 18321.5%45.7%603.2%12525.4K
$48.50Aug 5Sep 18303.5%45.6%565.9%13954
$47.00Aug 5Sep 18302.6%46.6%549.2%9910.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 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
$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
$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
$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. 356 found (best R:R 22.08, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$53.50Aug 19$0.81$0.81$0.194.26$53.31
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$53.50$54.00Aug 14$0.40$0.40$0.104.00$53.90
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$63.00Aug 14$2.87$2.87$0.1322.08$63.13
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$66.00$64.00Sep 4$1.78$1.78$0.228.09$64.22
$63.00$60.50Aug 17$2.22$2.22$0.287.93$60.78
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.05208.5%76.8%
$51.00Aug 5Aug 7$0.05205.0%70.0%
$62.50Aug 5Aug 10$0.06213.8%52.4%
$52.00Aug 5Aug 7$0.07147.0%63.8%
$52.50Aug 5Aug 7$0.07131.6%59.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06131.6%59.8%
$61.00Aug 5Aug 7$0.07163.2%67.2%
$67.00Aug 5Aug 14$0.07332.6%61.0%
$53.00Aug 5Aug 7$0.08116.2%57.0%
$53.50Aug 5Aug 7$0.11100.7%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.92% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.21$0.31$0.52$55.98$57.020.92%
$56.00Aug 5$0.50$0.11$0.61$55.39$56.611.08%
$57.00Aug 5$0.08$0.65$0.73$56.27$57.731.29%
$55.50Aug 5$0.96$0.04$1.00$54.50$56.501.77%
$57.50Aug 5$0.03$1.11$1.14$56.36$58.642.02%
$55.00Aug 5$1.43$0.02$1.45$53.55$56.452.57%
$56.50Aug 7$0.89$0.95$1.84$54.66$58.343.26%
$56.00Aug 7$1.15$0.71$1.86$54.14$57.863.30%
$57.00Aug 7$0.69$1.23$1.92$55.08$58.923.40%
$54.50Aug 5$1.93$0.01$1.94$52.56$56.443.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 5.50%)

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$0.21$0.04$0.25$55.25$56.75
$56.50$56.00Aug 5$0.21$0.11$0.32$55.68$56.82
$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$0.36$0.59$54.41$59.59

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
56/5658/58Aug 19$0.40$0.104.00$55.60$57.90
56/5658/58Aug 19$0.39$0.113.55$55.61$58.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
54/5456/56Aug 17$0.38$0.123.17$53.62$55.88
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88
53/5456/56Aug 17$0.37$0.132.85$53.13$55.87
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
55/5658/58Aug 19$0.37$0.132.85$55.13$58.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$55.50$56.00$56.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$58.00$59.00$60.00Sep 11$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. 187 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
$59.00$60.001:2Aug 7-$0.05$0.95
$65.00$66.001:2Aug 12-$0.05$0.95
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-$0.46$1.54
$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 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.2%6.29%6.47%101806
$57.00Sep 18$3.300.511.1%5.85%6.91%3421.9K
$56.50Sep 11$3.200.520.2%5.67%5.85%3539
$57.50Sep 18$3.100.481.9%5.50%7.45%2731.1K
$57.00Sep 11$3.000.501.1%5.32%6.38%2048
$58.00Sep 18$2.940.462.8%5.21%8.05%6403.9K
$56.50Sep 4$2.910.520.2%5.16%5.34%5954
$57.50Sep 11$2.790.481.9%4.95%6.90%547
$58.50Sep 18$2.750.443.7%4.88%8.60%1481.4K
$57.00Sep 4$2.690.501.1%4.77%5.83%99273

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 171,661
Total Puts 51,389
Put/Call Ratio 0.30
Net Difference 120,272

Prior's Put/Call Breakdown

Total Calls 85,043
Total Puts 28,650
Put/Call Ratio 0.34
Net Difference 56,393

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