Tour v492
SLV
iShares Silver Trust
$56.01 +4.03%
(8/5 11:50) ◀
|
Wednesday, August 5, 2026 (11:55am)
January 2026
|
▶ (8/5 12:00)
◀ 8/5 11:55 ▶

Option Volume

Detail
ℹ
Current (08/05 11:55am) 243,100
Calls: 185,717 (76%)
Puts: 57,383 (24%)
Prior (08/04) 125,393
Calls: 95,462 (76%)
Puts: 29,931 (24%)
Current vs Prior +93.87%
Calls: +94.55% (Calls)
Puts: +91.72% (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 +18.89%
Calls: +42.86%
Puts: -22.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 11:55am) $38.31M
Calls: $30.66M (80%)
Puts: $7.65M (20%)
Prior (08/04) $20.65M
Calls: $18.16M (88%)
Puts: $2.49M (12%)
Current vs Prior +85.50%
Calls: +68.84%
Puts: +206.96%
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 +19.49%
Calls: +43.73%
Puts: -28.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 11:55am) 0.31
Prior (08/04) 0.31
Current vs Prior -1.45%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -48.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 11:55am) 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 1.43% | 3.73%3.73% | 6.21%6.62% | 12.94%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -35.38% | +3.56%+3.56% | +4.86%+3.37% | +3.25%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -47.36% | -4.15%+13.82% | +7.57%-19.11% | +0.18%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -35.38% | +3.56%+3.56% | +4.86%+3.37% | +3.25%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.20% | 5.05%
Calls: 8.33% | 3.26%
Puts: 16.07% | 6.84%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +46.63% | -30.44%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +7.38% | -49.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($30.66M) vs puts ($7.65M). Elevated premium activity with dollar volume up 86% vs prior. Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (185,717 calls vs 57,383 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
11:55BULLISHBULLISHBULLISH
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 542 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 189.309.40$9.351.1%730.861.6K
$48.50Sep 188.458.55$8.501.2%720.83302
$55.00Sep 184.054.10$4.071.2%1.4K0.5815.9K
$49.00Sep 188.058.15$8.101.2%720.828.5K
$45.00Aug 2111.0511.20$11.131.3%271.003.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Sep 47.757.85$7.801.3%--0.7819
$67.00Sep 411.3011.45$11.381.3%--0.86102
$66.00Sep 410.4010.55$10.481.4%40.851
$62.00Sep 46.907.00$6.951.4%--0.7412
$65.50Sep 1810.3010.45$10.381.4%60.79796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.070.08$0.0812.5%5680.061.7K
$60.00Aug 70.100.11$0.119.1%8.6K0.0911.1K
$59.00Aug 70.160.18$0.1711.8%3.1K0.131.5K
$65.00Aug 190.210.24$0.2213.6%260.09--
$56.00Aug 50.230.25$0.248.3%5.0K0.511.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3630.051.7K
$45.00Aug 210.060.07$0.0714.3%1780.038.2K
$50.00Aug 120.070.08$0.0812.5%190.0573
$45.00Aug 280.120.13$0.137.7%5830.046.8K
$49.00Aug 210.180.21$0.2015.0%1140.086.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 355 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 510.9011.10$11.001.8%951.0017
$45.50Aug 510.4010.60$10.501.9%801.0018
$46.00Aug 59.9010.10$10.002.0%531.0036
$46.50Aug 59.409.60$9.502.1%181.0034
$47.00Aug 58.909.10$9.002.2%691.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.907.10$7.002.9%61.0015
$65.00Aug 78.909.10$9.002.2%11.003
$66.00Aug 79.9010.10$10.002.0%21.0010
$65.00Aug 58.909.10$9.002.2%520.99--
$60.00Aug 53.904.10$4.005.0%140.991

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 225.3K, top 12.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.020.03$0.0333.3%12.2K0.08466
$56.50Aug 50.060.08$0.0728.6%11.9K0.21692
$60.00Aug 70.100.11$0.119.1%8.6K0.0911.1K
$58.00Aug 50.000.01$0.01100.0%8.2K0.022.1K
$57.00Aug 211.661.74$1.704.7%7.1K0.456.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.210.23$0.229.1%6.7K0.4958
$48.00Aug 210.130.18$0.1631.2%5.1K0.064.2K
$55.00Aug 50.010.02$0.0250.0%3.0K0.08114
$50.00Aug 210.280.31$0.3010.0%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. 82 strikes (avg 275.2%, max 775.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18420.1%48.0%775.0%1132.1K
$45.50Aug 5Sep 18401.4%47.6%743.4%1163.6K
$46.50Aug 5Sep 18377.9%46.6%710.1%542.0K
$46.00Aug 5Sep 18336.4%47.0%615.2%902.1K
$48.00Aug 5Sep 18321.0%45.5%605.4%10911.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18420.1%48.0%775.0%11511.6K
$45.50Aug 5Sep 18401.4%47.6%743.4%9971
$46.00Aug 5Sep 18336.4%47.0%615.2%60999
$48.00Aug 5Sep 18321.0%45.5%605.4%13625.4K
$67.00Aug 5Sep 18356.6%51.8%588.4%541.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 12.33, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.15$1.85$0.1512.33$62.15
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
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$0.12$0.88$0.127.33$47.88
$52.00$51.00Aug 17$0.15$0.85$0.155.67$51.85
$49.00$48.00Sep 11$0.15$0.85$0.155.67$48.85
$52.50$50.50Aug 19$0.31$1.69$0.315.45$52.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 354 found (best R:R 19.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.89$0.89$0.118.09$46.89
$52.00$52.50Aug 17$0.40$0.40$0.104.00$52.40
$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
$49.00$49.50Sep 11$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$63.00$60.50Aug 17$2.25$2.25$0.259.00$60.75
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$66.00$64.00Sep 4$1.80$1.80$0.209.00$64.20
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.35, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Aug 5Aug 7$0.05303.1%87.3%
$47.50Aug 5Aug 7$0.05286.5%94.2%
$48.00Aug 5Aug 7$0.05321.0%88.9%
$61.00Aug 5Aug 7$0.06182.8%69.5%
$62.50Aug 5Aug 10$0.07224.6%56.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05356.6%62.7%
$52.50Aug 5Aug 7$0.07124.9%58.0%
$60.00Aug 5Aug 7$0.08130.4%63.6%
$53.00Aug 5Aug 7$0.09108.7%54.4%
$53.50Aug 5Aug 7$0.1492.5%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.82% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.24$0.22$0.46$55.54$56.460.82%
$56.50Aug 5$0.07$0.56$0.63$55.87$57.131.12%
$55.50Aug 5$0.60$0.06$0.66$54.84$56.161.18%
$55.00Aug 5$1.01$0.02$1.03$53.97$56.031.84%
$57.00Aug 5$0.03$1.02$1.05$55.95$58.051.87%
$57.50Aug 5$0.02$1.50$1.52$55.98$59.022.71%
$54.50Aug 5$1.52$0.01$1.53$52.97$56.032.73%
$56.00Aug 7$0.92$0.87$1.79$54.21$57.793.20%
$55.50Aug 7$1.17$0.63$1.80$53.70$57.303.21%
$56.50Aug 7$0.69$1.17$1.86$54.64$58.363.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.09% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Aug 5$0.03$0.02$0.05$54.95$57.05
$56.50$55.00Aug 5$0.07$0.02$0.09$54.91$56.59
$57.00$55.50Aug 5$0.03$0.06$0.09$55.41$57.09
$56.50$55.50Aug 5$0.07$0.06$0.13$55.37$56.63
$57.00$56.00Aug 5$0.03$0.22$0.25$55.75$57.25
$56.50$56.00Aug 5$0.07$0.22$0.29$55.71$56.79
$59.00$54.00Aug 7$0.17$0.21$0.38$53.62$59.38
$59.00$54.50Aug 7$0.17$0.31$0.48$54.02$59.48
$58.00$54.00Aug 7$0.29$0.21$0.50$53.50$58.50
$57.50$54.00Aug 7$0.38$0.21$0.59$53.41$58.09

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 4.00, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 17$0.40$0.104.00$52.60$55.40
52/5355/56Aug 19$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 17$0.38$0.123.17$53.62$55.88
54/5456/56Aug 19$0.38$0.123.17$53.62$56.38
56/5658/58Aug 19$0.38$0.123.17$55.62$58.38
53/5454/55Aug 19$0.75$0.253.00$52.75$54.75
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
52/5356/56Aug 19$0.37$0.132.85$52.63$55.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$55.00$55.50$56.00Aug 5$0.05$0.459.00
$51.50$52.00$52.50Aug 7$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$60.00$61.00$62.00Sep 4$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$58.00$60.00$62.00Aug 10$0.16$1.8411.50

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 $-0.45, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.13$1.87
$65.00$66.001:2Aug 7$0.00$1.00
$58.00$59.001:2Aug 7-$0.05$0.95
$60.00$61.001:2Aug 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-$0.45$2.05
$47.00$45.001:2Sep 11-$0.12$1.88
$50.00$48.501:2Aug 19-$0.05$1.45
$60.00$58.001:2Aug 10-$0.67$1.33
$48.50$47.501:2Aug 19-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.89%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.9%5.89%6.77%101806
$57.00Sep 18$3.100.491.8%5.53%7.30%3541.9K
$56.50Sep 11$2.980.500.9%5.32%6.20%7939
$57.50Sep 18$2.910.472.7%5.20%7.86%2731.1K
$57.00Sep 11$2.770.481.8%4.95%6.71%5048
$58.00Sep 18$2.720.453.5%4.86%8.41%7243.9K
$56.50Sep 4$2.670.500.9%4.77%5.64%6254
$57.50Sep 11$2.580.462.7%4.61%7.27%6947
$58.50Sep 18$2.560.424.5%4.57%9.02%8501.4K
$57.00Sep 4$2.480.471.8%4.43%6.20%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 185,717
Total Puts 57,383
Put/Call Ratio 0.31
Net Difference 128,334

Prior's Put/Call Breakdown

Total Calls 95,462
Total Puts 29,931
Put/Call Ratio 0.31
Net Difference 65,531

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