Tour v492
SLV
iShares Silver Trust
$56.49 +4.92%
(8/5 11:35) ◀
|
Wednesday, August 5, 2026 (11:40am)
January 2026
|
▶ (8/5 11:45)
◀ 8/5 11:40 ▶

Option Volume

Detail
ℹ
Current (08/05 11:40am) 225,870
Calls: 173,916 (77%)
Puts: 51,954 (23%)
Prior (08/04) 115,936
Calls: 87,014 (75%)
Puts: 28,922 (25%)
Current vs Prior +94.82%
Calls: +99.87% (Calls)
Puts: +79.63% (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 +10.47%
Calls: +33.79%
Puts: -30.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:40am) $38.54M
Calls: $32.11M (83%)
Puts: $6.44M (17%)
Prior (08/04) $19.19M
Calls: $16.77M (87%)
Puts: $2.42M (13%)
Current vs Prior +100.90%
Calls: +91.51%
Puts: +165.95%
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 +20.23%
Calls: +50.52%
Puts: -39.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:40am) 0.30
Prior (08/04) 0.33
Current vs Prior -10.12%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:40am) 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% | 3.75%3.75% | 6.30%6.66% | 12.98%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -31.92% | +4.15%+4.15% | +6.36%+3.87% | +3.50%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -44.54% | -3.60%+14.47% | +9.11%-18.72% | +0.42%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -31.92% | +4.15%+4.15% | +6.36%+3.87% | +3.50%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.16% | 4.79%
Calls: 16.95% | 4.20%
Puts: 15.38% | 5.38%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +94.23% | -34.02%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +42.24% | -52.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($32.11M) vs puts ($6.44M). Massive premium surge with dollar volume up 101% vs prior. Above-average activity with volume up 95% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (173,916 calls vs 51,954 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
11:40BULLISHBULLISHBULLISH
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 554 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Sep 1811.0511.20$11.131.3%360.902.1K
$46.50Sep 1810.6010.75$10.681.4%360.892.0K
$46.00Aug 710.4510.60$10.521.4%101.0048
$47.00Sep 1810.1510.30$10.231.5%560.882.9K
$47.00Sep 1110.0010.15$10.071.5%400.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.509.60$9.551.0%270.7619.3K
$67.50Sep 1811.6511.80$11.731.3%90.811.1K
$67.00Sep 410.9011.05$10.981.4%--0.85102
$66.50Sep 1810.8010.95$10.881.4%--0.80865
$67.00Aug 2110.6010.75$10.681.4%140.905.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.080.09$0.0911.1%5650.071.7K
$57.00Aug 50.090.10$0.1010.0%11.8K0.23466
$60.00Aug 70.140.16$0.1513.3%8.5K0.1111.1K
$67.00Aug 210.200.24$0.2218.2%4210.082.8K
$60.00Aug 100.210.25$0.2317.4%2220.15316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%2840.061.1K
$53.00Aug 70.080.09$0.0911.1%6320.071.9K
$52.00Aug 100.080.09$0.0911.1%890.06250
$47.50Aug 210.100.12$0.1118.2%320.04127
$53.50Aug 70.110.13$0.1216.7%3150.10415

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 710.9011.10$11.001.8%--1.0077
$46.00Aug 710.4510.60$10.521.4%101.0048
$46.00Aug 510.4010.60$10.501.9%501.0036
$47.00Aug 59.409.60$9.502.1%661.0084
$47.50Aug 58.909.10$9.002.2%611.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 53.403.60$3.505.7%141.001
$60.50Aug 53.904.10$4.005.0%31.00--
$61.00Aug 54.404.60$4.504.4%11.00--
$61.50Aug 54.905.10$5.004.0%2651.00--
$62.00Aug 55.405.60$5.503.6%2691.00--

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 210.3K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.090.10$0.1010.0%11.8K0.23466
$56.50Aug 50.230.27$0.2516.0%11.0K0.49692
$60.00Aug 70.140.16$0.1513.3%8.5K0.1111.1K
$58.00Aug 50.010.02$0.0250.0%7.9K0.042.1K
$57.00Aug 211.911.96$1.942.6%7.1K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.080.10$0.0922.2%5.6K0.2358
$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 140.050.08$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 261.8%, max 744.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18405.0%48.0%744.2%1123.6K
$46.50Aug 5Sep 18382.2%47.4%706.8%512.0K
$46.00Aug 5Sep 18339.4%47.5%614.2%862.1K
$48.00Aug 5Sep 18326.4%45.9%611.2%9711.3K
$48.50Aug 5Sep 18308.3%45.5%577.0%122327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18405.0%48.0%744.2%9971
$46.00Aug 5Sep 18339.6%47.5%614.5%59999
$48.00Aug 5Sep 18326.6%45.9%611.5%13325.4K
$48.50Aug 5Sep 18308.5%45.5%577.3%13954
$47.00Aug 5Sep 18307.2%46.8%556.6%9910.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 276 found (best R:R 10.11, avg 2.06)

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
$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. 352 found (best R:R 19.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.85$2.85$0.1519.00$62.15
$66.00$63.00Aug 14$2.82$2.82$0.1815.67$63.18
$62.00$60.00Aug 10$1.86$1.86$0.1413.29$60.14
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$66.00$64.00Sep 4$1.78$1.78$0.228.09$64.22

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
$46.50Aug 5Aug 7$0.05382.2%95.5%
$47.00Aug 5Aug 7$0.05307.1%103.2%
$47.50Aug 5Aug 7$0.05291.1%98.0%
$48.00Aug 5Aug 7$0.05326.4%92.8%
$48.50Aug 5Aug 7$0.05308.3%87.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05320.4%60.6%
$52.50Aug 5Aug 7$0.06135.0%60.6%
$53.00Aug 5Aug 7$0.08119.5%57.8%
$61.00Aug 5Aug 7$0.08161.6%65.5%
$53.50Aug 5Aug 7$0.11103.9%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.90% of stock, avg 11.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.25$0.26$0.51$55.99$57.010.90%
$56.00Aug 5$0.59$0.09$0.68$55.32$56.681.20%
$57.00Aug 5$0.10$0.59$0.69$56.31$57.691.22%
$55.50Aug 5$1.01$0.03$1.04$54.46$56.541.84%
$57.50Aug 5$0.03$1.02$1.05$56.45$58.551.86%
$55.00Aug 5$1.52$0.02$1.54$53.46$56.542.73%
$56.50Aug 7$0.94$0.93$1.87$54.63$58.373.31%
$56.00Aug 7$1.19$0.70$1.89$54.11$57.893.35%
$57.00Aug 7$0.72$1.21$1.93$55.07$58.933.42%
$55.50Aug 7$1.51$0.50$2.01$53.49$57.513.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 5.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.50Aug 5$0.03$0.03$0.06$55.44$57.56
$57.50$56.00Aug 5$0.03$0.09$0.12$55.88$57.62
$57.00$55.50Aug 5$0.10$0.03$0.13$55.37$57.13
$57.00$56.00Aug 5$0.10$0.09$0.19$55.81$57.19
$56.50$55.50Aug 5$0.25$0.03$0.28$55.22$56.78
$56.50$56.00Aug 5$0.25$0.09$0.34$55.66$56.84
$60.00$54.50Aug 7$0.15$0.23$0.38$54.12$60.38
$59.00$54.50Aug 7$0.25$0.23$0.48$54.02$59.48
$60.00$55.00Aug 7$0.15$0.34$0.49$54.51$60.49
$59.00$55.00Aug 7$0.25$0.34$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
54/5456/56Aug 17$0.40$0.104.00$54.10$56.40
56/5658/58Aug 19$0.40$0.104.00$55.60$58.40
54/5456/56Aug 17$0.39$0.113.55$53.61$55.89
53/5454/55Aug 19$0.78$0.223.55$52.72$54.78
53/5456/56Aug 19$0.39$0.113.55$53.11$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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$47.00$48.00$49.00Aug 21$0.08$0.9211.50
$60.00$61.00$62.00Sep 4$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$59.00$60.00$61.00Aug 21$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, 182 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
$63.00$64.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.31$2.19
$52.50$50.501:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.40$1.60
$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 6.37%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.600.530.0%6.37%6.39%101806
$57.00Sep 18$3.350.510.9%5.93%6.83%3431.9K
$56.50Sep 11$3.250.530.0%5.75%5.77%3739
$57.50Sep 18$3.150.491.8%5.58%7.36%2731.1K
$57.00Sep 11$3.000.500.9%5.31%6.21%2248
$58.00Sep 18$2.980.472.7%5.28%7.95%7103.9K
$56.50Sep 4$2.950.530.0%5.22%5.24%5954
$57.50Sep 11$2.820.481.8%4.99%6.78%647
$58.50Sep 18$2.790.453.6%4.94%8.50%1491.4K
$57.00Sep 4$2.730.500.9%4.83%5.74%130273

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 173,916
Total Puts 51,954
Put/Call Ratio 0.30
Net Difference 121,962

Prior's Put/Call Breakdown

Total Calls 87,014
Total Puts 28,922
Put/Call Ratio 0.33
Net Difference 58,092

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