Tour v492
SLV
iShares Silver Trust
$56.10 +4.19%
(8/5 09:40) ◀
|
Wednesday, August 5, 2026 (9:45am)
January 2026
|
▶ (8/5 09:50)
◀ 8/5 09:45 ▶

Option Volume

Detail
ℹ
Current (08/05 9:45am) 53,778
Calls: 39,483 (73%)
Puts: 14,295 (27%)
Prior (08/04) 32,096
Calls: 22,236 (69%)
Puts: 9,860 (31%)
Current vs Prior +67.55%
Calls: +77.56% (Calls)
Puts: +44.98% (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 -73.70%
Calls: -69.63%
Puts: -80.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:45am) $8.26M
Calls: $7.30M (88%)
Puts: $965.4K (12%)
Prior (08/04) $5.01M
Calls: $3.99M (80%)
Puts: $1.02M (20%)
Current vs Prior +65.06%
Calls: +82.89%
Puts: -4.97%
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 -74.23%
Calls: -65.80%
Puts: -91.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:45am) 0.36
Prior (08/04) 0.44
Current vs Prior -18.35%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -39.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:45am) 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 1.78% | 3.74%3.74% | 6.24%6.65% | 12.85%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -19.35% | +3.89%+3.89% | +5.30%+3.76% | +2.51%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -34.30% | -3.85%+14.18% | +8.01%-18.81% | -0.53%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -19.35% | +3.89%+3.89% | +5.30%+3.76% | +2.51%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.94% | 5.23%
Calls: 5.13% | 5.15%
Puts: 14.75% | 5.31%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +19.47% | -27.96%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -12.51% | -47.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($7.30M) vs puts ($965.4K). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (39,483 calls vs 14,295 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
09:45BULLISHBULLISHBULLISH
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 497 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 189.809.95$9.881.5%--0.872.9K
$48.00Sep 118.758.90$8.821.7%--0.8745
$45.00Sep 1811.5511.75$11.651.7%--0.902.1K
$45.00Sep 1111.4511.65$11.551.7%--0.9240
$45.00Aug 2811.2511.45$11.351.8%--0.9315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 189.759.90$9.821.5%--0.7819.3K
$65.00Sep 119.559.70$9.631.6%--0.8014
$67.00Sep 411.2011.40$11.301.8%--0.86102
$67.00Aug 1410.8511.05$10.951.8%--0.9614
$67.00Aug 510.8011.00$10.901.8%10.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 140.140.16$0.1513.3%160.07342
$59.00Aug 70.150.18$0.1618.8%1640.141.5K
$56.50Aug 50.190.20$0.205.0%1.4K0.33692
$63.00Aug 140.180.21$0.2015.0%30.091.8K
$65.00Aug 190.200.23$0.2213.6%30.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%2450.051.7K
$53.00Aug 70.100.11$0.119.1%1590.091.9K
$52.00Aug 100.100.12$0.1118.2%410.07250
$49.50Aug 140.110.12$0.128.3%10.06114
$55.50Aug 50.120.14$0.1315.4%2160.2411

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.0011.20$11.101.8%401.0017
$45.50Aug 510.5010.70$10.601.9%381.0018
$46.00Aug 510.0010.20$10.102.0%111.0036
$46.50Aug 59.509.70$9.602.1%41.0034
$47.00Aug 59.009.20$9.102.2%--1.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 75.856.05$5.953.4%31.0078
$63.00Aug 76.807.00$6.902.9%61.0015
$65.00Aug 78.809.00$8.902.2%11.003
$66.00Aug 79.8010.00$9.902.0%--1.0010
$65.00Aug 58.809.00$8.902.2%70.99--

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 52.2K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 71.511.58$1.554.5%3.3K0.707.8K
$55.00Aug 212.662.75$2.713.3%1.9K0.6028.9K
$55.00Aug 51.111.15$1.133.5%1.7K0.902.8K
$54.50Aug 51.521.63$1.587.0%1.5K0.962.5K
$56.00Aug 50.380.40$0.395.1%1.5K0.541.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.060.09$0.0837.5%2.8K0.04129
$56.00Aug 50.300.33$0.329.4%1.5K0.4658
$55.00Aug 50.040.05$0.0520.0%1.1K0.11114
$51.50Aug 70.030.05$0.0450.0%1.0K0.041.9K
$54.50Aug 50.010.03$0.02100.0%6230.04588

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 215.1%, max 605.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18344.7%48.8%605.8%402.1K
$45.50Aug 5Sep 18329.5%48.1%585.5%383.6K
$46.00Aug 5Sep 18313.9%47.5%560.8%112.1K
$46.50Aug 5Sep 18298.7%47.2%532.4%42.0K
$47.00Aug 5Sep 18283.6%46.4%510.9%--2.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18344.7%48.8%605.8%2911.6K
$45.50Aug 5Sep 18329.5%48.1%585.5%--971
$46.00Aug 5Sep 18313.9%47.5%560.8%25999
$47.00Aug 5Sep 18283.6%46.4%510.9%4410.2K
$67.00Aug 5Sep 18289.4%51.2%465.4%21.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 22.53, avg 2.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Aug 19$0.21$2.79$0.2113.29$62.21
$62.00$63.00Aug 21$0.10$0.90$0.109.00$62.10
$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
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
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$0.16$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$0.12$0.88$0.127.33$51.88
$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. 333 found (best R:R 29.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.50Sep 4$2.20$2.20$0.307.33$49.20
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 4$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$65.00$63.00Aug 28$1.79$1.79$0.218.52$63.21
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.31, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Aug 5Aug 7$0.05217.6%72.4%
$50.00Aug 5Aug 7$0.05169.2%72.6%
$50.50Aug 5Aug 7$0.05156.0%67.2%
$51.00Aug 5Aug 7$0.05156.6%65.5%
$51.50Aug 5Aug 7$0.05129.9%61.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06103.7%56.9%
$60.00Aug 7Aug 10$0.0859.0%46.2%
$53.00Aug 5Aug 7$0.1090.5%54.3%
$53.50Aug 5Aug 7$0.1377.3%52.9%
$58.00Aug 7Aug 10$0.1455.0%42.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 1.27% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.39$0.32$0.71$55.29$56.711.27%
$56.50Aug 5$0.20$0.61$0.81$55.69$57.311.44%
$55.50Aug 5$0.72$0.13$0.85$54.65$56.351.52%
$57.00Aug 5$0.09$0.99$1.08$55.92$58.081.93%
$55.00Aug 5$1.13$0.05$1.18$53.82$56.182.10%
$54.50Aug 5$1.58$0.02$1.60$52.90$56.102.85%
$56.00Aug 7$0.97$0.86$1.83$54.17$57.833.26%
$55.50Aug 7$1.25$0.63$1.88$53.62$57.383.35%
$56.50Aug 7$0.75$1.13$1.88$54.62$58.383.35%
$55.00Aug 7$1.55$0.45$2.00$53.00$57.003.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 274 found (cheapest 0.14% of stock, avg 5.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.00Aug 5$0.03$0.05$0.08$54.92$57.58
$57.00$55.00Aug 5$0.09$0.05$0.14$54.86$57.14
$57.50$55.50Aug 5$0.03$0.13$0.16$55.34$57.66
$57.00$55.50Aug 5$0.09$0.13$0.22$55.28$57.22
$56.50$55.00Aug 5$0.20$0.05$0.25$54.75$56.75
$56.50$55.50Aug 5$0.20$0.13$0.33$55.17$56.83
$57.50$56.00Aug 5$0.03$0.32$0.35$55.65$57.85
$59.00$54.00Aug 7$0.16$0.22$0.38$53.62$59.38
$57.00$56.00Aug 5$0.09$0.32$0.41$55.59$57.41
$59.00$54.50Aug 7$0.16$0.31$0.47$54.03$59.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 4.88, avg credit $0.67)

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
56/5962/65Aug 19$2.15$0.852.53$56.85$64.15
56/5960/61Aug 19$2.10$0.902.33$56.90$62.10
55/5656/57Aug 19$0.69$0.312.23$55.31$57.19
56/5961/62Aug 19$2.06$0.942.19$56.94$63.06
52/5356/56Aug 17$0.34$0.162.13$52.66$56.34
52/5356/56Aug 17$0.34$0.162.12$52.66$55.84
55/5656/57Aug 17$0.65$0.351.86$55.35$57.15
55/5660/61Aug 19$0.64$0.361.78$55.36$60.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 10$0.05$0.9519.00
$45.00$46.00$47.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Sep 11$0.05$0.9519.00
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.09$1.9121.22
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 17$0.09$0.9110.11
$54.00$55.00$56.00Aug 17$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. 173 found (best net $-0.16, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Aug 19-$0.01$2.99
$63.00$65.001:2Aug 12-$0.04$1.96
$58.00$60.001:2Aug 19-$0.21$1.79
$63.00$64.001:2Aug 7$0.00$1.00
$66.00$67.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$59.001:2Aug 17-$0.16$3.84
$65.00$60.001:2Sep 11-$1.53$3.47
$60.00$56.501:2Sep 11-$1.02$2.48
$47.00$45.001:2Sep 11-$0.13$1.87
$66.00$62.001:2Aug 14-$2.31$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.97%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.350.510.7%5.97%6.68%16806
$57.00Sep 18$3.100.491.6%5.53%7.13%441.9K
$56.50Sep 11$3.000.510.7%5.35%6.06%439
$57.50Sep 18$2.940.472.5%5.24%7.74%1391.1K
$57.00Sep 11$2.810.481.6%5.01%6.61%--48
$58.00Sep 18$2.750.453.4%4.90%8.29%1633.9K
$56.50Sep 4$2.740.500.7%4.88%5.60%1554
$57.50Sep 11$2.610.462.5%4.65%7.15%--47
$58.50Sep 18$2.580.434.3%4.60%8.88%--1.4K
$57.00Sep 4$2.530.481.6%4.51%6.11%38273

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 39,483
Total Puts 14,295
Put/Call Ratio 0.36
Net Difference 25,188

Prior's Put/Call Breakdown

Total Calls 22,236
Total Puts 9,860
Put/Call Ratio 0.44
Net Difference 12,376

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