Tour v492
SLV
iShares Silver Trust
$56.08 +4.16%
(8/5 09:35) ◀
|
Wednesday, August 5, 2026 (9:40am)
January 2026
|
▶ (8/5 09:45)
◀ 8/5 09:40 ▶

Option Volume

Detail
ℹ
Current (08/05 9:40am) 43,181
Calls: 32,974 (76%)
Puts: 10,207 (24%)
Prior (08/04) 26,189
Calls: 17,735 (68%)
Puts: 8,454 (32%)
Current vs Prior +64.88%
Calls: +85.93% (Calls)
Puts: +20.74% (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 -78.88%
Calls: -74.63%
Puts: -86.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:40am) $6.61M
Calls: $5.94M (90%)
Puts: $667.2K (10%)
Prior (08/04) $3.73M
Calls: $3.02M (81%)
Puts: $702.1K (19%)
Current vs Prior +77.43%
Calls: +96.56%
Puts: -4.96%
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 -79.38%
Calls: -72.13%
Puts: -93.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:40am) 0.31
Prior (08/04) 0.48
Current vs Prior -35.06%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -48.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:40am) 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 1.77% | 3.74%3.74% | 6.21%6.63% | 12.86%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -20.13% | +3.92%+3.92% | +4.73%+3.52% | +2.55%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -34.93% | -3.81%+14.22% | +7.43%-19.00% | -0.50%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -20.13% | +3.92%+3.92% | +4.73%+3.52% | +2.55%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.28% | 6.12%
Calls: 10.53% | 5.15%
Puts: 18.03% | 7.08%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +71.63% | -15.70%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +25.69% | -38.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($5.94M) vs puts ($667.2K). Elevated premium activity with dollar volume up 77% vs prior. Above-average activity with volume up 65% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (32,974 calls vs 10,207 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
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 461 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Sep 189.359.50$9.431.6%--0.871.6K
$45.00Sep 1811.5511.75$11.651.7%--0.922.1K
$48.50Sep 188.508.65$8.571.8%--0.84302
$45.00Aug 2111.1511.35$11.251.8%140.973.2K
$45.50Sep 1811.1011.30$11.201.8%--0.913.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.759.90$9.821.5%--0.7819.3K
$67.00Sep 1811.5511.75$11.651.7%10.811.3K
$67.00Sep 411.2011.40$11.301.8%--0.85102
$67.00Aug 2811.1011.30$11.201.8%--0.8829
$66.50Sep 1811.1011.30$11.201.8%--0.80865

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 140.070.08$0.0812.5%30.0469
$60.00Aug 70.090.10$0.1010.0%7120.0811.1K
$65.00Aug 140.100.12$0.1118.2%100.06461
$64.00Aug 140.130.15$0.1414.3%60.07342
$59.00Aug 70.150.17$0.1612.5%1390.131.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%1380.051.7K
$49.00Aug 140.090.10$0.1010.0%120.059.3K
$53.00Aug 70.100.12$0.1118.2%1180.101.9K
$50.00Aug 140.130.14$0.147.1%440.074.4K
$53.50Aug 70.150.16$0.166.3%1290.13415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.0011.20$11.101.8%171.0017
$45.00Aug 711.0011.20$11.101.8%21.0076
$45.50Aug 710.5010.70$10.601.9%--1.0077
$46.00Aug 710.0010.20$10.102.0%--1.0048
$46.50Aug 59.509.70$9.602.1%41.0034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 56.306.50$6.403.1%11.00--
$63.00Aug 56.807.00$6.902.9%11.00--
$62.00Aug 75.856.05$5.953.4%--1.0078
$63.00Aug 76.807.05$6.933.6%11.0015
$66.00Aug 79.8010.00$9.902.0%--1.0010

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 42.0K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 71.501.60$1.556.5%3.1K0.697.8K
$55.00Aug 212.642.74$2.693.7%1.7K0.6028.9K
$55.00Aug 51.081.21$1.1511.3%1.5K0.892.8K
$54.50Aug 51.551.69$1.628.6%1.5K0.952.5K
$60.00Aug 210.820.86$0.844.8%1.3K0.2688.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.070.09$0.0825.0%2.8K0.04129
$55.00Aug 50.040.06$0.0540.0%1.1K0.11114
$54.50Aug 50.010.03$0.02100.0%5630.05588
$56.00Aug 50.280.33$0.3116.1%3830.4658
$54.00Aug 50.010.02$0.0250.0%3460.031.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 186.4%, max 580.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18327.5%48.1%580.4%193.6K
$46.00Aug 5Sep 18313.3%47.4%560.5%62.1K
$45.00Aug 5Sep 18302.1%48.9%517.6%172.1K
$46.50Aug 5Sep 18261.0%47.2%453.4%42.0K
$47.00Aug 5Sep 18247.5%46.5%432.3%--2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18327.5%48.1%580.4%--971
$46.00Aug 5Sep 18313.3%47.4%560.5%17999
$45.00Aug 5Sep 18302.1%48.9%517.6%2911.6K
$47.00Aug 5Sep 18247.5%46.5%432.3%2110.2K
$47.50Aug 5Sep 18234.1%46.2%406.6%65.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 22.53, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$61.00$62.00Aug 19$0.11$0.89$0.118.09$61.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
$64.00$65.00Sep 4$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$46.00Aug 19$0.17$3.83$0.1722.53$49.83
$47.00$45.00Sep 11$0.15$1.85$0.1512.33$46.85
$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
$49.00$48.00Sep 11$0.15$0.85$0.155.67$48.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 22.53, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.50Sep 4$2.20$2.20$0.307.33$49.20
$54.00$54.50Aug 7$0.40$0.40$0.104.00$54.40
$52.50$53.00Aug 14$0.40$0.40$0.104.00$52.90
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.83$3.83$0.1722.53$62.17
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$59.00$58.00Aug 7$0.89$0.89$0.118.09$58.11
$67.00$63.00Sep 4$3.55$3.55$0.457.89$63.45
$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. 44 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.05155.0%64.7%
$51.00Aug 5Aug 7$0.05142.0%65.3%
$51.50Aug 5Aug 7$0.05129.0%62.6%
$52.00Aug 5Aug 7$0.05115.9%59.1%
$62.50Aug 5Aug 10$0.05189.0%53.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.07102.9%58.5%
$66.00Aug 7Aug 14$0.0878.4%58.8%
$53.00Aug 5Aug 7$0.1089.8%56.3%
$67.00Aug 14Aug 21$0.1360.5%55.1%
$65.00Aug 21Aug 28$0.1453.0%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 1.23% of stock, avg 11.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.38$0.31$0.69$55.31$56.691.23%
$56.50Aug 5$0.18$0.61$0.79$55.71$57.291.41%
$55.50Aug 5$0.70$0.13$0.83$54.67$56.331.48%
$57.00Aug 5$0.08$0.99$1.07$55.93$58.071.91%
$55.00Aug 5$1.15$0.05$1.20$53.80$56.202.14%
$54.50Aug 5$1.62$0.02$1.64$52.86$56.142.92%
$56.00Aug 7$0.97$0.86$1.83$54.17$57.833.26%
$55.50Aug 7$1.23$0.64$1.87$53.63$57.373.33%
$56.50Aug 7$0.74$1.13$1.87$54.63$58.373.33%
$55.00Aug 7$1.55$0.46$2.01$52.99$57.013.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.16% of stock, avg 5.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.00Aug 5$0.04$0.05$0.09$54.91$57.59
$57.00$55.00Aug 5$0.08$0.05$0.13$54.87$57.13
$57.50$55.50Aug 5$0.04$0.13$0.17$55.33$57.67
$57.00$55.50Aug 5$0.08$0.13$0.21$55.29$57.21
$56.50$55.00Aug 5$0.18$0.05$0.23$54.77$56.73
$56.50$55.50Aug 5$0.18$0.13$0.31$55.19$56.81
$57.50$56.00Aug 5$0.04$0.31$0.35$55.65$57.85
$57.00$56.00Aug 5$0.08$0.31$0.39$55.61$57.39
$59.00$54.00Aug 7$0.16$0.23$0.39$53.61$59.39
$56.50$56.00Aug 5$0.18$0.31$0.49$55.51$56.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 4.88, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Aug 19$0.83$0.174.88$55.17$57.83
52/5355/56Aug 17$0.39$0.113.55$52.61$55.39
52/5356/56Aug 17$0.36$0.142.57$52.64$55.86
52/5356/56Aug 17$0.34$0.162.13$52.66$56.34
55/5656/57Aug 19$0.68$0.322.13$55.32$57.18
55/5656/57Aug 17$0.66$0.341.94$55.34$57.16
55/5657/58Aug 17$0.65$0.351.86$55.35$57.65
55/5660/61Aug 19$0.64$0.361.78$55.36$60.64
52/5356/57Aug 17$0.31$0.191.63$52.69$56.81
54/5556/56Aug 17$0.62$0.381.63$54.38$56.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 19$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.07$1.9327.57
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$54.00$55.00$56.00Aug 17$0.09$0.9110.11
$57.00$58.00$59.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-1.51, 160 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$65.001:2Aug 12-$0.04$1.96
$58.00$60.001:2Aug 19-$0.23$1.77
$60.00$61.001:2Aug 7$0.00$1.00
$63.00$64.001:2Aug 7$0.00$1.00
$62.00$63.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Sep 11-$1.51$3.49
$60.00$56.501:2Sep 11-$0.98$2.52
$47.00$45.001:2Sep 11-$0.15$1.85
$66.00$62.001:2Aug 14-$2.32$1.68
$60.00$58.001:2Aug 10-$0.63$1.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.88%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.300.510.8%5.88%6.63%8806
$57.00Sep 18$3.100.491.6%5.53%7.17%311.9K
$56.50Sep 11$3.000.510.8%5.35%6.10%239
$57.50Sep 18$2.920.472.5%5.21%7.74%1381.1K
$57.00Sep 11$2.790.481.6%4.98%6.62%--48
$58.00Sep 18$2.740.453.4%4.89%8.31%1583.9K
$56.50Sep 4$2.720.500.8%4.85%5.60%554
$57.50Sep 11$2.590.462.5%4.62%7.15%--47
$58.50Sep 18$2.560.434.3%4.56%8.88%--1.4K
$57.00Sep 4$2.510.481.6%4.48%6.12%34273

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 32,974
Total Puts 10,207
Put/Call Ratio 0.31
Net Difference 22,767

Prior's Put/Call Breakdown

Total Calls 17,735
Total Puts 8,454
Put/Call Ratio 0.48
Net Difference 9,281

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