Tour v492
SLV
iShares Silver Trust
$56.16 +4.30%
(8/5 11:45) ◀
|
Wednesday, August 5, 2026 (11:50am)
January 2026
|
▶ (8/5 11:55)
◀ 8/5 11:50 ▶

Option Volume

Detail
ℹ
Current (08/05 11:50am) 235,432
Calls: 179,672 (76%)
Puts: 55,760 (24%)
Prior (08/04) 122,198
Calls: 92,762 (76%)
Puts: 29,436 (24%)
Current vs Prior +92.66%
Calls: +93.69% (Calls)
Puts: +89.43% (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 +15.14%
Calls: +38.21%
Puts: -25.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:50am) $38.25M
Calls: $30.97M (81%)
Puts: $7.28M (19%)
Prior (08/04) $19.90M
Calls: $17.42M (88%)
Puts: $2.48M (12%)
Current vs Prior +92.18%
Calls: +77.76%
Puts: +193.62%
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 +19.31%
Calls: +45.19%
Puts: -32.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:50am) 0.31
Prior (08/04) 0.32
Current vs Prior -2.20%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -48.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:50am) 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 1.34% | 3.67%3.67% | 6.23%6.64% | 12.96%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -39.58% | +1.80%+1.80% | +5.18%+3.65% | +3.40%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -50.78% | -5.78%+11.88% | +7.90%-18.90% | +0.33%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -39.58% | +1.80%+1.80% | +5.18%+3.65% | +3.40%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.74% | 6.39%
Calls: 16.13% | 8.16%
Puts: 11.36% | 4.63%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +65.14% | -11.98%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +20.94% | -35.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($30.97M) vs puts ($7.28M). Elevated premium activity with dollar volume up 92% vs prior. Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (179,672 calls vs 55,760 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
11:50BULLISHBULLISHBULLISH
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 538 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.2011.35$11.271.3%360.903.6K
$46.00Sep 1810.7510.90$10.831.4%370.892.1K
$46.50Sep 1810.3010.45$10.381.4%360.882.0K
$47.00Sep 119.709.85$9.771.5%400.8940
$47.50Sep 189.409.55$9.481.6%730.861.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 218.058.15$8.101.2%500.873.6K
$67.00Sep 411.2011.35$11.271.3%--0.86102
$67.00Aug 2811.0511.20$11.131.3%--0.8829
$66.00Aug 2810.1010.25$10.181.5%360.8617
$66.00Aug 219.9510.10$10.021.5%670.911.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%4050.044.1K
$61.00Aug 70.070.08$0.0812.5%5680.061.7K
$60.00Aug 70.100.12$0.1118.2%8.5K0.0911.1K
$66.00Aug 140.100.11$0.119.1%280.05123
$59.00Aug 70.170.20$0.1915.8%3.1K0.141.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3620.051.7K
$52.50Aug 70.060.07$0.0714.3%2850.061.1K
$45.00Aug 210.060.07$0.0714.3%1750.038.2K
$50.00Aug 120.070.08$0.0812.5%190.0473
$45.00Aug 280.110.13$0.1216.7%5830.046.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1411.1011.35$11.232.2%--1.0049
$45.50Aug 1410.6510.85$10.751.9%--1.0086
$46.00Aug 1410.1510.35$10.252.0%--1.0058
$46.50Aug 149.659.85$9.752.1%--1.0023
$47.00Aug 149.159.35$9.252.2%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 53.753.95$3.855.2%141.001
$60.50Aug 54.254.45$4.354.6%31.00--
$61.00Aug 54.754.95$4.854.1%11.00--
$61.50Aug 55.255.45$5.353.7%2651.00--
$62.00Aug 55.755.95$5.853.4%2691.00--

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 220.7K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.020.03$0.0333.3%12.0K0.09466
$56.50Aug 50.080.11$0.1030.0%11.5K0.28692
$60.00Aug 70.100.12$0.1118.2%8.5K0.0911.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
$57.00Aug 211.721.80$1.764.5%7.1K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.140.15$0.156.7%6.1K0.3858
$48.00Aug 210.130.16$0.1520.0%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.05114
$50.00Aug 210.260.31$0.2917.2%2.9K0.1135.7K
$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. 78 strikes (avg 285.1%, max 774.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18421.2%48.2%774.7%1112.1K
$45.50Aug 5Sep 18402.8%47.6%745.9%1143.6K
$46.50Aug 5Sep 18379.5%46.8%711.7%532.0K
$46.00Aug 5Sep 18337.8%47.1%617.0%892.1K
$48.00Aug 5Sep 18323.1%45.6%608.2%10011.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18421.2%48.2%774.7%11511.6K
$45.50Aug 5Sep 18402.8%47.6%745.9%9971
$46.00Aug 5Sep 18337.8%47.1%617.0%60999
$48.00Aug 5Sep 18323.1%45.6%608.2%13625.4K
$48.50Aug 5Sep 18304.5%45.3%572.2%13954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 11.50, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.16$1.84$0.1611.50$62.16
$61.00$62.00Aug 17$0.10$0.90$0.109.00$61.10
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Sep 11$0.16$1.84$0.1611.50$46.84
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$52.50$50.50Aug 19$0.30$1.70$0.305.67$52.20
$49.00$48.00Sep 11$0.16$0.84$0.165.25$48.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 22.08, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$55.50$56.00Aug 5$0.40$0.40$0.104.00$55.90
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$52.00$52.50Aug 28$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
$65.00$63.00Aug 28$1.89$1.89$0.1117.18$63.11
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$66.00$64.00Sep 4$1.78$1.78$0.228.09$64.22
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Aug 5Aug 7$0.07160.0%64.6%
$52.50Aug 5Aug 7$0.07128.2%56.9%
$61.00Aug 5Aug 7$0.07165.4%67.8%
$62.50Aug 5Aug 10$0.07218.1%55.1%
$50.00Aug 5Aug 7$0.08207.7%74.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Aug 5Aug 7$0.05165.4%67.8%
$67.00Aug 5Aug 14$0.05336.7%62.4%
$52.50Aug 5Aug 7$0.06128.2%56.9%
$53.00Aug 5Aug 7$0.08112.3%54.7%
$60.00Aug 5Aug 7$0.10125.2%62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.82% of stock, avg 11.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.31$0.15$0.46$55.54$56.460.82%
$56.50Aug 5$0.10$0.44$0.54$55.96$57.040.96%
$55.50Aug 5$0.71$0.04$0.75$54.75$56.251.34%
$57.00Aug 5$0.03$0.85$0.88$56.12$57.881.57%
$55.00Aug 5$1.18$0.02$1.20$53.80$56.202.14%
$57.50Aug 5$0.02$1.35$1.37$56.13$58.872.44%
$54.50Aug 5$1.69$0.01$1.70$52.80$56.203.03%
$56.00Aug 7$0.98$0.81$1.79$54.21$57.793.19%
$55.50Aug 7$1.25$0.57$1.82$53.68$57.323.24%
$56.50Aug 7$0.75$1.08$1.83$54.67$58.333.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 5.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.50Aug 5$0.03$0.04$0.07$55.43$57.07
$56.50$55.50Aug 5$0.10$0.04$0.14$55.36$56.64
$57.00$56.00Aug 5$0.03$0.15$0.18$55.82$57.18
$56.50$56.00Aug 5$0.10$0.15$0.25$55.75$56.75
$59.00$54.00Aug 7$0.19$0.18$0.37$53.63$59.37
$59.00$54.50Aug 7$0.19$0.26$0.45$54.05$59.45
$58.00$54.00Aug 7$0.31$0.18$0.49$53.51$58.49
$58.00$54.50Aug 7$0.31$0.26$0.57$53.93$58.57
$59.00$55.00Aug 7$0.19$0.40$0.59$54.41$59.59
$57.50$54.00Aug 7$0.43$0.18$0.61$53.39$58.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 19$0.40$0.104.00$52.60$55.40
56/5658/58Aug 19$0.40$0.104.00$55.60$58.40
56/5658/58Aug 19$0.40$0.104.00$56.10$58.40
52/5355/56Aug 17$0.39$0.113.55$52.61$55.39
53/5456/56Aug 19$0.39$0.113.55$53.11$55.89
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
52/5356/56Aug 19$0.38$0.123.17$52.62$55.88
55/5658/58Aug 19$0.38$0.123.17$55.12$57.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Sep 11$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Sep 11$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 17$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. 187 found (best net $-0.40, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.14$1.86
$65.00$66.001:2Aug 7$0.00$1.00
$60.00$61.001:2Aug 7-$0.05$0.95
$65.00$66.001:2Aug 12-$0.05$0.95
$58.00$59.001:2Aug 7-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.40$2.10
$47.00$45.001:2Sep 11-$0.11$1.89
$50.00$48.501:2Aug 19-$0.04$1.46
$60.00$58.001:2Aug 10-$0.60$1.40
$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. 155 found (best yield 6.05%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.6%6.05%6.66%101806
$57.00Sep 18$3.200.491.5%5.70%7.19%3461.9K
$56.50Sep 11$3.050.510.6%5.43%6.04%4139
$57.50Sep 18$3.000.472.4%5.34%7.73%2731.1K
$57.00Sep 11$2.860.491.5%5.09%6.59%2448
$58.00Sep 18$2.820.453.3%5.02%8.30%7163.9K
$56.50Sep 4$2.750.510.6%4.90%5.50%6154
$57.50Sep 11$2.640.472.4%4.70%7.09%4147
$58.50Sep 18$2.630.434.2%4.68%8.85%8501.4K
$57.00Sep 4$2.550.481.5%4.54%6.04%133273

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 179,672
Total Puts 55,760
Put/Call Ratio 0.31
Net Difference 123,912

Prior's Put/Call Breakdown

Total Calls 92,762
Total Puts 29,436
Put/Call Ratio 0.32
Net Difference 63,326

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