Tour v492
SLV
iShares Silver Trust
$56.23 +4.44%
(8/5 09:50) ◀
|
Wednesday, August 5, 2026 (9:55am)
January 2026
|
▶ (8/5 10:00)
◀ 8/5 09:55 ▶

Option Volume

Detail
ℹ
Current (08/05 9:55am) 73,456
Calls: 55,565 (76%)
Puts: 17,891 (24%)
Prior (08/04) 47,330
Calls: 35,559 (75%)
Puts: 11,771 (25%)
Current vs Prior +55.20%
Calls: +56.26% (Calls)
Puts: +51.99% (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 -64.07%
Calls: -57.26%
Puts: -75.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 9:55am) $11.56M
Calls: $10.02M (87%)
Puts: $1.54M (13%)
Prior (08/04) $7.02M
Calls: $5.80M (83%)
Puts: $1.22M (17%)
Current vs Prior +64.66%
Calls: +72.67%
Puts: +26.45%
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 -63.94%
Calls: -53.02%
Puts: -85.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 9:55am) 0.32
Prior (08/04) 0.33
Current vs Prior -2.73%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -46.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 9:55am) 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 1.80% | 3.81%3.81% | 6.26%6.63% | 12.86%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -18.73% | +5.62%+5.62% | +5.65%+3.52% | +2.56%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -33.80% | -2.24%+16.08% | +8.38%-19.00% | -0.49%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -18.73% | +5.62%+5.62% | +5.65%+3.52% | +2.56%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 6.06%
Calls: 4.08% | 4.72%
Puts: 7.69% | 7.41%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -29.33% | -16.53%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -48.25% | -39.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($10.02M) vs puts ($1.54M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 55% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (55,565 calls vs 17,891 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
09:55BULLISHBULLISHBULLISH
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 507 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.772.80$2.791.1%2.0K0.6128.9K
$45.50Sep 1811.2511.40$11.331.3%--0.903.6K
$50.00Sep 187.407.50$7.451.3%720.8017.1K
$46.00Sep 1810.8010.95$10.881.4%--0.902.1K
$46.50Sep 1810.3510.50$10.431.4%--0.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Sep 411.1011.25$11.181.3%--0.86102
$65.50Sep 1810.1010.25$10.181.5%60.79796
$65.00Sep 189.659.80$9.731.5%10.7719.3K
$65.00Sep 119.459.60$9.521.6%--0.8014
$54.00Sep 182.302.34$2.321.7%2250.372.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.050.06$0.0616.7%2200.051.7K
$57.00Aug 50.100.12$0.1118.2%2.6K0.21466
$60.00Aug 70.100.11$0.119.1%1.0K0.0911.1K
$65.00Aug 140.120.13$0.137.7%110.06461
$64.00Aug 140.150.17$0.1612.5%300.07342
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%750.061.1K
$45.00Aug 210.070.08$0.0812.5%600.038.2K
$53.00Aug 70.090.10$0.1010.0%2930.081.9K
$55.50Aug 50.100.11$0.119.1%2540.2111
$50.00Aug 140.110.13$0.1216.7%680.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 511.1011.30$11.201.8%741.0017
$45.50Aug 510.6010.80$10.701.9%711.0018
$46.00Aug 510.1010.30$10.202.0%441.0036
$46.50Aug 59.609.80$9.702.1%41.0034
$47.00Aug 59.109.30$9.202.2%--1.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.708.90$8.802.3%70.99--
$65.00Aug 78.708.90$8.802.3%10.993
$66.00Aug 79.709.90$9.802.0%--0.9910
$60.00Aug 53.703.90$3.805.3%50.991
$67.00Aug 510.7010.90$10.801.9%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 70.8K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 71.651.68$1.671.8%3.8K0.727.8K
$56.50Aug 50.250.26$0.263.8%3.3K0.39692
$57.00Aug 50.100.12$0.1118.2%2.6K0.21466
$58.00Aug 50.010.02$0.0250.0%2.4K0.042.1K
$56.00Aug 50.480.50$0.494.1%2.3K0.601.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.060.08$0.0728.6%2.8K0.04129
$56.00Aug 50.250.26$0.263.8%1.7K0.4058
$55.00Aug 50.030.04$0.0425.0%1.5K0.08114
$51.50Aug 70.030.05$0.0450.0%1.1K0.041.9K
$54.50Aug 50.000.03$0.02150.0%7520.04588

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 223.6%, max 649.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18365.8%48.8%649.0%742.1K
$45.50Aug 5Sep 18350.1%48.1%627.7%713.6K
$46.50Aug 5Sep 18318.1%47.0%576.1%42.0K
$46.00Aug 5Sep 18283.0%47.1%500.5%442.1K
$48.00Aug 5Sep 18270.9%45.6%493.7%511.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 5Sep 18365.8%48.8%649.0%3011.6K
$45.50Aug 5Sep 18350.1%48.1%627.7%2971
$46.00Aug 5Sep 18283.0%47.1%500.5%33999
$48.00Aug 5Sep 18270.9%45.6%493.7%6825.4K
$48.50Aug 5Sep 18255.5%45.4%462.5%3954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 24.00, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Aug 19$0.23$2.77$0.2312.04$62.23
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$61.00$62.00Aug 19$0.12$0.88$0.127.33$61.12
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$46.00Aug 19$0.16$3.84$0.1624.00$49.84
$47.00$45.00Sep 11$0.15$1.85$0.1512.33$46.85
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$48.00$47.00Sep 11$0.12$0.88$0.127.33$47.88
$49.00$48.00Sep 11$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 21.22, avg 1.57)

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$2.23$2.23$0.278.26$49.23
$46.00$47.00Sep 11$0.88$0.88$0.127.33$46.88
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$62.00$61.00Aug 12$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 5Aug 7$0.05365.8%106.2%
$45.50Aug 5Aug 7$0.05350.1%101.4%
$46.00Aug 5Aug 7$0.05283.0%96.6%
$46.50Aug 5Aug 7$0.05318.1%91.9%
$47.00Aug 5Aug 7$0.05255.4%99.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06108.5%56.6%
$60.00Aug 5Aug 7$0.08102.7%59.8%
$53.00Aug 5Aug 7$0.0995.2%55.2%
$58.00Aug 7Aug 10$0.1254.7%43.3%
$53.50Aug 5Aug 7$0.1381.8%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 1.33% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.49$0.26$0.75$55.25$56.751.33%
$56.50Aug 5$0.26$0.52$0.78$55.72$57.281.39%
$55.50Aug 5$0.82$0.11$0.93$54.57$56.431.65%
$57.00Aug 5$0.11$0.87$0.98$56.02$57.981.74%
$55.00Aug 5$1.23$0.04$1.27$53.73$56.272.26%
$54.50Aug 5$1.72$0.02$1.74$52.76$56.243.09%
$56.00Aug 7$1.06$0.80$1.86$54.14$57.863.31%
$56.50Aug 7$0.81$1.08$1.89$54.61$58.393.36%
$55.50Aug 7$1.33$0.59$1.92$53.58$57.423.41%
$57.00Aug 7$0.62$1.38$2.00$55.00$59.003.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.16% of stock, avg 5.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.00Aug 5$0.05$0.04$0.09$54.91$57.59
$57.00$55.00Aug 5$0.11$0.04$0.15$54.85$57.15
$57.50$55.50Aug 5$0.05$0.11$0.16$55.34$57.66
$57.00$55.50Aug 5$0.11$0.11$0.22$55.28$57.22
$56.50$55.00Aug 5$0.26$0.04$0.30$54.70$56.80
$57.50$56.00Aug 5$0.05$0.26$0.31$55.69$57.81
$56.50$55.50Aug 5$0.26$0.11$0.37$55.13$56.87
$57.00$56.00Aug 5$0.11$0.26$0.37$55.63$57.37
$59.00$54.00Aug 7$0.18$0.19$0.37$53.63$59.37
$59.00$54.50Aug 7$0.18$0.29$0.47$54.03$59.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 4.56, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.82$0.184.56$53.18$55.82
55/5657/58Aug 19$0.82$0.184.56$55.18$57.82
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
56/5960/61Aug 19$1.82$0.682.68$57.18$61.82
52/5356/56Aug 17$0.36$0.142.57$52.64$55.86
54/5557/58Aug 19$0.72$0.282.57$54.28$57.72
56/5961/62Aug 19$1.76$0.742.38$57.24$62.76
52/5356/56Aug 17$0.34$0.162.13$52.66$56.34
55/5656/57Aug 19$0.67$0.332.03$55.33$57.17
55/5657/58Aug 17$0.66$0.341.94$55.34$57.66

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
$46.00$47.00$48.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 19$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$53.00$54.00$55.00Aug 19$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-0.06, 172 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$65.001:2Aug 12-$0.04$1.96
$58.00$60.001:2Aug 19-$0.22$1.78
$61.00$62.001:2Aug 7$0.00$1.00
$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-$0.06$3.94
$60.00$56.501:2Sep 11-$0.96$2.54
$59.00$56.501:2Aug 19-$0.40$2.10
$50.00$48.001:2Aug 17$0.00$2.00
$47.00$45.001:2Sep 11-$0.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 6.05%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.400.520.5%6.05%6.53%21806
$57.00Sep 18$3.200.501.4%5.69%7.06%491.9K
$56.50Sep 11$3.050.510.5%5.42%5.90%739
$57.50Sep 18$2.990.472.3%5.32%7.58%1441.1K
$57.00Sep 11$2.860.491.4%5.09%6.46%--48
$58.00Sep 18$2.800.453.1%4.98%8.13%3943.9K
$56.50Sep 4$2.790.510.5%4.96%5.44%1754
$57.50Sep 11$2.660.472.3%4.73%6.99%--47
$58.50Sep 18$2.620.434.0%4.66%8.70%61.4K
$57.00Sep 4$2.570.481.4%4.57%5.94%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 55,565
Total Puts 17,891
Put/Call Ratio 0.32
Net Difference 37,674

Prior's Put/Call Breakdown

Total Calls 35,559
Total Puts 11,771
Put/Call Ratio 0.33
Net Difference 23,788

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