Tour v492
SLV
iShares Silver Trust
$56.01 +4.02%
(8/5 09:45) ◀
|
Wednesday, August 5, 2026 (9:50am)
January 2026
|
▶ (8/5 09:55)
◀ 8/5 09:50 ▶

Option Volume

Detail
ℹ
Current (08/05 9:50am) 64,387
Calls: 48,031 (75%)
Puts: 16,356 (25%)
Prior (08/04) 41,295
Calls: 30,548 (74%)
Puts: 10,747 (26%)
Current vs Prior +55.92%
Calls: +57.23% (Calls)
Puts: +52.19% (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 -68.51%
Calls: -63.05%
Puts: -78.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:50am) $9.81M
Calls: $8.45M (86%)
Puts: $1.35M (14%)
Prior (08/04) $5.90M
Calls: $4.81M (81%)
Puts: $1.10M (19%)
Current vs Prior +66.07%
Calls: +75.78%
Puts: +23.53%
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 -69.41%
Calls: -60.38%
Puts: -87.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:50am) 0.34
Prior (08/04) 0.35
Current vs Prior -3.21%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -43.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:50am) 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 1.84% | 3.75%3.75% | 6.23%6.64% | 12.87%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -16.80% | +4.05%+4.05% | +5.16%+3.65% | +2.68%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -32.22% | -3.69%+14.36% | +7.88%-18.90% | -0.37%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -16.80% | +4.05%+4.05% | +5.16%+3.65% | +2.68%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.13% | 7.21%
Calls: 8.33% | 7.69%
Puts: 11.94% | 6.72%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +21.75% | -0.69%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -10.84% | -27.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($8.45M) vs puts ($1.35M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (48,031 calls vs 16,356 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
09:50BULLISHBULLISHBULLISH
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 510 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 1210.9511.10$11.021.4%181.0020
$47.00Sep 189.709.85$9.771.5%10.872.9K
$46.50Aug 59.409.55$9.481.6%41.0034
$47.50Sep 189.259.40$9.321.6%--0.861.6K
$47.00Aug 219.109.25$9.181.6%--0.93172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 510.9511.10$11.021.4%10.99--
$65.50Sep 1810.3010.45$10.381.4%50.79796
$66.00Aug 1410.0010.15$10.071.5%--0.9611
$65.00Sep 189.8510.00$9.931.5%10.7819.3K
$65.00Sep 119.659.80$9.731.5%--0.8114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 140.070.08$0.0812.5%30.0469
$60.00Aug 70.080.09$0.0911.1%8790.0711.1K
$65.00Aug 140.110.12$0.128.3%100.06461
$64.00Aug 140.140.15$0.156.7%260.07342
$56.50Aug 50.150.17$0.1612.5%2.8K0.29692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%2450.051.7K
$47.50Aug 140.050.06$0.0616.7%10.03146
$52.50Aug 70.070.08$0.0812.5%750.071.1K
$45.00Aug 210.070.08$0.0812.5%290.038.2K
$49.00Aug 140.090.10$0.1010.0%120.059.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 510.9011.10$11.001.8%741.0017
$45.50Aug 510.4010.60$10.501.9%711.0018
$46.00Aug 59.9010.10$10.002.0%441.0036
$46.50Aug 59.409.55$9.481.6%41.0034
$47.00Aug 58.909.10$9.002.2%--1.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.909.10$9.002.2%70.99--
$65.00Aug 78.959.10$9.021.7%10.993
$66.00Aug 79.9010.10$10.002.0%--0.9910
$60.00Aug 53.904.10$4.005.0%50.991
$67.00Aug 510.9511.10$11.021.4%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 503 active (total vol 62.1K, top 3.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 71.451.50$1.483.4%3.7K0.687.8K
$56.50Aug 50.150.17$0.1612.5%2.8K0.29692
$55.00Aug 212.602.65$2.631.9%2.0K0.5928.9K
$55.00Aug 50.971.10$1.0412.5%1.8K0.872.8K
$60.00Aug 210.800.83$0.823.7%1.7K0.2688.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.070.09$0.0825.0%2.8K0.04129
$56.00Aug 50.340.36$0.355.7%1.6K0.5058
$55.00Aug 50.040.05$0.0520.0%1.3K0.12114
$51.50Aug 70.030.05$0.0450.0%1.0K0.041.9K
$54.50Aug 50.010.02$0.0250.0%6290.04588

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 215.0%, max 615.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18345.2%48.2%615.6%742.1K
$45.50Aug 5Sep 18329.8%47.8%590.1%713.6K
$46.00Aug 5Sep 18315.1%47.4%565.5%442.1K
$46.50Aug 5Sep 18298.8%46.7%540.3%42.0K
$47.00Aug 5Sep 18248.9%46.4%436.8%12.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18345.2%48.2%615.6%3011.6K
$45.50Aug 5Sep 18329.8%47.8%590.1%2971
$46.00Aug 5Sep 18315.1%47.4%565.5%30999
$67.00Aug 5Sep 18293.9%51.0%475.8%21.3K
$66.00Aug 5Sep 18272.8%50.3%442.2%311.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 22.53, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Aug 19$0.21$2.79$0.2113.29$62.21
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 19$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$58.00$59.00Aug 7$0.12$0.88$0.127.33$58.12
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$0.13$0.87$0.136.69$51.87
$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. 326 found (best R:R 24.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Aug 28$1.90$1.90$0.1019.00$46.90
$47.00$49.50Sep 4$2.20$2.20$0.307.33$49.20
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$52.00$52.50Aug 21$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.84$3.84$0.1624.00$62.16
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$63.00$59.00Aug 17$3.52$3.52$0.487.33$59.48
$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. 38 found (avg debit $0.34, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.05185.4%54.0%
$52.50Aug 5Aug 7$0.08102.3%55.6%
$60.00Aug 5Aug 7$0.08107.8%59.7%
$53.00Aug 5Aug 7$0.0989.0%53.5%
$52.00Aug 5Aug 7$0.11115.5%57.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.07102.3%55.6%
$53.00Aug 5Aug 7$0.1089.0%53.5%
$60.00Aug 5Aug 7$0.10107.8%59.7%
$58.00Aug 7Aug 10$0.1354.4%43.1%
$53.50Aug 5Aug 7$0.1475.6%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 1.27% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.36$0.35$0.71$55.29$56.711.27%
$55.50Aug 5$0.64$0.15$0.79$54.71$56.291.41%
$56.50Aug 5$0.16$0.67$0.83$55.67$57.331.48%
$55.00Aug 5$1.04$0.05$1.09$53.91$56.091.95%
$57.00Aug 5$0.07$1.09$1.16$55.84$58.162.07%
$54.50Aug 5$1.51$0.02$1.53$52.97$56.032.73%
$56.00Aug 7$0.91$0.90$1.81$54.19$57.813.23%
$55.50Aug 7$1.17$0.66$1.83$53.67$57.333.27%
$56.50Aug 7$0.70$1.19$1.89$54.61$58.393.37%
$55.00Aug 7$1.48$0.48$1.96$53.04$56.963.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.14% of stock, avg 5.29%)

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$0.07$0.05$0.12$54.88$57.12
$57.50$55.50Aug 5$0.03$0.15$0.18$55.32$57.68
$56.50$55.00Aug 5$0.16$0.05$0.21$54.79$56.71
$57.00$55.50Aug 5$0.07$0.15$0.22$55.28$57.22
$56.50$55.50Aug 5$0.16$0.15$0.31$55.19$56.81
$59.00$54.00Aug 7$0.16$0.22$0.38$53.62$59.38
$59.00$54.50Aug 7$0.16$0.33$0.49$54.01$59.49
$58.00$54.00Aug 7$0.28$0.22$0.50$53.50$58.50
$57.50$54.00Aug 7$0.38$0.22$0.60$53.40$58.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 4.56, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Aug 19$0.82$0.184.56$55.18$57.82
56/5962/65Aug 19$2.18$0.822.66$56.82$64.18
56/5960/61Aug 19$2.13$0.872.45$56.87$62.13
56/5961/62Aug 19$2.08$0.922.26$56.92$63.08
55/5656/57Aug 19$0.68$0.322.12$55.32$57.18
55/5656/57Aug 17$0.67$0.332.03$55.33$57.17
55/5660/61Aug 19$0.64$0.361.78$55.36$60.64
54/5556/56Aug 17$0.62$0.381.63$54.38$56.12
54/5556/56Aug 17$0.62$0.381.63$54.38$56.62
55/5657/58Aug 17$0.62$0.381.63$55.38$57.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 28$0.07$0.9313.29
$50.00$50.50$51.00Aug 7$0.05$0.459.00
$55.00$55.50$56.00Aug 7$0.05$0.459.00
$51.50$52.00$52.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 17$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 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. 172 found (best net $-0.16, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Aug 19$0.00$3.00
$63.00$65.001:2Aug 12-$0.05$1.95
$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 12-$0.06$0.94
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-$1.03$2.47
$47.00$45.001:2Sep 11-$0.13$1.87
$66.00$62.001:2Aug 14-$2.39$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 5.80%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.250.510.9%5.80%6.68%20806
$57.00Sep 18$3.050.491.8%5.45%7.21%471.9K
$56.50Sep 11$2.960.500.9%5.28%6.16%539
$57.50Sep 18$2.880.462.7%5.14%7.80%1411.1K
$57.00Sep 11$2.750.481.8%4.91%6.68%--48
$58.00Sep 18$2.700.443.5%4.82%8.37%3633.9K
$56.50Sep 4$2.680.500.9%4.78%5.66%1754
$57.50Sep 11$2.550.452.7%4.55%7.21%--47
$58.50Sep 18$2.530.424.5%4.52%8.96%--1.4K
$57.00Sep 4$2.470.471.8%4.41%6.18%49273

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 48,031
Total Puts 16,356
Put/Call Ratio 0.34
Net Difference 31,675

Prior's Put/Call Breakdown

Total Calls 30,548
Total Puts 10,747
Put/Call Ratio 0.35
Net Difference 19,801

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