Tour v492
SLV
iShares Silver Trust
$56.36 +4.67%
(8/5 11:40) ◀
|
Wednesday, August 5, 2026 (11:45am)
January 2026
|
▶ (8/5 11:50)
◀ 8/5 11:45 ▶

Option Volume

Detail
ℹ
Current (08/05 11:45am) 230,833
Calls: 176,107 (76%)
Puts: 54,726 (24%)
Prior (08/04) 117,469
Calls: 88,352 (75%)
Puts: 29,117 (25%)
Current vs Prior +96.51%
Calls: +99.32% (Calls)
Puts: +87.95% (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 +12.89%
Calls: +35.47%
Puts: -26.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:45am) $38.70M
Calls: $31.74M (82%)
Puts: $6.96M (18%)
Prior (08/04) $19.56M
Calls: $17.15M (88%)
Puts: $2.41M (12%)
Current vs Prior +97.80%
Calls: +85.05%
Puts: +188.42%
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 +20.71%
Calls: +48.78%
Puts: -35.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:45am) 0.31
Prior (08/04) 0.33
Current vs Prior -5.71%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -48.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:45am) 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 1.38% | 3.73%3.73% | 6.21%6.64% | 12.95%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -37.38% | +3.41%+3.41% | +4.81%+3.56% | +3.31%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -48.99% | -4.29%+13.65% | +7.52%-18.97% | +0.24%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -37.38% | +3.41%+3.41% | +4.81%+3.56% | +3.31%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.08% | 4.78%
Calls: 23.91% | 4.50%
Puts: 6.25% | 5.05%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +81.25% | -34.16%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +32.73% | -52.11%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($31.74M) vs puts ($6.96M). Elevated premium activity with dollar volume up 98% vs prior. Above-average activity with volume up 97% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (176,107 calls vs 54,726 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
11:45BULLISHBULLISHBULLISH
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 546 of results (avg 4.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 188.358.45$8.401.2%720.838.5K
$45.50Sep 1811.3511.50$11.431.3%360.903.6K
$49.50Sep 47.557.65$7.601.3%390.857
$46.00Sep 1810.9011.05$10.981.4%370.902.1K
$46.50Sep 1810.4510.60$10.521.4%360.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 119.409.50$9.451.1%--0.7914
$67.00Sep 1811.3511.50$11.431.3%120.811.3K
$67.00Sep 411.0011.15$11.081.4%--0.85102
$66.50Sep 1810.9011.05$10.981.4%--0.80865
$67.00Aug 2110.7510.90$10.831.4%140.925.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.080.09$0.0911.1%5660.071.7K
$60.00Aug 70.130.14$0.147.1%8.5K0.1011.1K
$56.50Aug 50.170.19$0.1811.1%11.0K0.40692
$59.00Aug 70.210.22$0.224.5%3.1K0.161.5K
$67.00Aug 210.200.24$0.2218.2%4210.082.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%2850.061.1K
$50.00Aug 120.070.08$0.0812.5%190.0473
$53.00Aug 70.080.09$0.0911.1%6320.081.9K
$56.00Aug 50.100.12$0.1118.2%5.6K0.2858
$53.50Aug 70.110.13$0.1216.7%3150.10415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.7510.95$10.851.8%771.0018
$46.00Aug 510.2510.45$10.351.9%501.0036
$46.50Aug 59.759.95$9.852.0%151.0034
$47.00Aug 59.259.45$9.352.1%661.0084
$47.50Aug 58.758.95$8.852.3%611.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.606.80$6.703.0%61.0015
$65.00Aug 78.558.75$8.652.3%11.003
$66.00Aug 79.559.75$9.652.1%21.0010
$65.00Aug 58.558.75$8.652.3%510.99--
$60.00Aug 53.553.75$3.655.5%140.991

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 215.1K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.050.07$0.0633.3%11.9K0.17466
$56.50Aug 50.170.19$0.1811.1%11.0K0.40692
$60.00Aug 70.130.14$0.147.1%8.5K0.1011.1K
$58.00Aug 50.010.02$0.0250.0%7.9K0.042.1K
$57.00Aug 211.821.91$1.874.8%7.1K0.476.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.100.12$0.1118.2%5.6K0.2858
$48.00Aug 210.130.16$0.1520.0%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.04114
$50.00Aug 210.250.28$0.2711.1%2.9K0.1035.7K
$48.50Aug 140.050.09$0.0757.1%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 262.5%, max 744.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18404.3%47.9%744.6%1133.6K
$46.50Aug 5Sep 18381.3%46.9%712.9%512.0K
$46.00Aug 5Sep 18339.0%47.2%617.7%872.1K
$48.00Aug 5Sep 18325.3%45.6%612.8%10011.3K
$48.50Aug 5Sep 18306.9%45.4%576.8%125327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18404.3%47.9%744.6%9971
$46.00Aug 5Sep 18339.0%47.2%617.7%60999
$48.00Aug 5Sep 18325.3%45.6%612.8%13625.4K
$48.50Aug 5Sep 18306.9%45.4%576.8%13954
$47.00Aug 5Sep 18306.3%46.6%557.6%9910.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 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
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
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
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86
$52.50$50.50Aug 19$0.29$1.71$0.295.90$52.21
$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
$52.00$52.50Aug 14$0.40$0.40$0.104.00$52.40
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$52.50$53.00Aug 17$0.40$0.40$0.104.00$52.90
$50.00$50.50Aug 28$0.40$0.40$0.104.00$50.40
$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
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 5Aug 7$0.05210.6%76.2%
$50.50Aug 5Aug 7$0.05194.9%75.0%
$51.00Aug 5Aug 7$0.05179.2%69.4%
$51.50Aug 5Aug 7$0.05163.6%66.6%
$52.00Aug 5Aug 7$0.05148.0%62.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06132.3%59.1%
$61.00Aug 5Aug 7$0.07176.0%67.3%
$53.00Aug 5Aug 7$0.08116.6%56.2%
$60.00Aug 5Aug 7$0.10118.2%63.3%
$53.50Aug 5Aug 7$0.11100.8%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.89% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.18$0.32$0.50$56.00$57.000.89%
$56.00Aug 5$0.46$0.11$0.57$55.43$56.571.01%
$57.00Aug 5$0.06$0.70$0.76$56.24$57.761.35%
$55.50Aug 5$0.91$0.04$0.95$54.55$56.451.69%
$57.50Aug 5$0.03$1.18$1.21$56.29$58.712.15%
$55.00Aug 5$1.36$0.02$1.38$53.62$56.382.45%
$56.00Aug 7$1.11$0.73$1.84$54.16$57.843.26%
$56.50Aug 7$0.87$0.99$1.86$54.64$58.363.30%
$54.50Aug 5$1.86$0.01$1.87$52.63$56.373.32%
$55.50Aug 7$1.40$0.53$1.93$53.57$57.433.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 5.44%)

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$0.06$0.04$0.10$55.40$57.10
$57.50$56.00Aug 5$0.03$0.11$0.14$55.86$57.64
$57.00$56.00Aug 5$0.06$0.11$0.17$55.83$57.17
$56.50$55.50Aug 5$0.18$0.04$0.22$55.28$56.72
$56.50$56.00Aug 5$0.18$0.11$0.29$55.71$56.79
$59.00$54.00Aug 7$0.22$0.17$0.39$53.61$59.39
$59.00$54.50Aug 7$0.22$0.25$0.47$54.03$59.47
$58.00$54.00Aug 7$0.38$0.17$0.55$53.45$58.55
$59.00$55.00Aug 7$0.22$0.36$0.58$54.42$59.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 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
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
54/5456/56Aug 17$0.38$0.123.17$53.62$55.88
54/5456/56Aug 17$0.38$0.123.17$53.62$56.38
53/5454/55Aug 19$0.76$0.243.17$52.74$54.76
52/5356/56Aug 17$0.37$0.132.85$52.63$55.87
52/5356/56Aug 17$0.37$0.132.85$52.63$56.37
53/5456/56Aug 17$0.37$0.132.85$53.13$55.87
53/5456/56Aug 17$0.37$0.132.85$53.13$56.37
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
$55.00$55.50$56.00Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$65.00$66.00$67.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.35, 181 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
$65.00$66.001:2Aug 12-$0.05$0.95
$58.00$59.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.35$2.15
$60.00$58.001:2Aug 10-$0.47$1.53
$50.00$48.501:2Aug 19-$0.05$1.45
$48.50$47.501:2Aug 19-$0.07$0.93
$51.00$50.001:2Aug 17-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 6.21%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.500.520.2%6.21%6.46%101806
$57.00Sep 18$3.300.501.1%5.86%6.99%3461.9K
$56.50Sep 11$3.150.520.2%5.59%5.84%3939
$57.50Sep 18$3.100.482.0%5.50%7.52%2731.1K
$57.00Sep 11$2.950.501.1%5.23%6.37%2448
$58.00Sep 18$2.890.462.9%5.13%8.04%7153.9K
$56.50Sep 4$2.850.520.2%5.06%5.31%5954
$57.50Sep 11$2.740.472.0%4.86%6.88%2247
$58.50Sep 18$2.720.443.8%4.83%8.62%8501.4K
$57.00Sep 4$2.630.491.1%4.67%5.80%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 176,107
Total Puts 54,726
Put/Call Ratio 0.31
Net Difference 121,381

Prior's Put/Call Breakdown

Total Calls 88,352
Total Puts 29,117
Put/Call Ratio 0.33
Net Difference 59,235

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