Tour v492
SLV
iShares Silver Trust
$56.37 +4.69%
(8/5 09:55) ◀
|
Wednesday, August 5, 2026 (10:00am)
January 2026
|
▶ (8/5 10:05)
◀ 8/5 10:00 ▶

Option Volume

Detail
ℹ
Current (08/05 10:00am) 86,162
Calls: 66,254 (77%)
Puts: 19,908 (23%)
Prior (08/04) 50,188
Calls: 37,543 (75%)
Puts: 12,645 (25%)
Current vs Prior +71.68%
Calls: +76.47% (Calls)
Puts: +57.44% (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 -57.86%
Calls: -49.03%
Puts: -73.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:00am) $13.56M
Calls: $11.75M (87%)
Puts: $1.81M (13%)
Prior (08/04) $7.66M
Calls: $6.35M (83%)
Puts: $1.31M (17%)
Current vs Prior +76.93%
Calls: +85.01%
Puts: +37.88%
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 -57.70%
Calls: -44.93%
Puts: -83.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:00am) 0.30
Prior (08/04) 0.34
Current vs Prior -10.79%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:00am) 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% | 6.24%6.65% | 12.86%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -19.74% | +3.88%+3.88% | +5.39%+3.82% | +2.59%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -34.61% | -3.85%+14.17% | +8.11%-18.76% | -0.46%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -19.74% | +3.88%+3.88% | +5.39%+3.82% | +2.59%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.29% | 11.61%
Calls: 16.36% | 16.22%
Puts: 22.22% | 7.00%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +131.85% | +59.92%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg +69.78% | +16.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($11.75M) vs puts ($1.81M). Elevated premium activity with dollar volume up 77% vs prior. Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (66,254 calls vs 19,908 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
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 398 of results (avg 5.4%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.3511.55$11.451.7%--0.903.6K
$53.00Sep 185.405.50$5.451.8%360.681.5K
$45.50Aug 510.7510.95$10.851.8%710.9418
$46.00Sep 1110.7510.95$10.851.8%--0.9036
$46.50Sep 1810.4510.65$10.551.9%--0.892.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 1410.6010.80$10.701.9%--0.9614
$67.00Aug 510.5510.75$10.651.9%10.98--
$66.00Aug 59.559.75$9.652.1%10.98--
$67.50Sep 1811.7512.00$11.882.1%90.821.1K
$64.00Sep 188.708.90$8.802.3%60.74845

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 85 found (avg $0.63, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.060.07$0.0714.3%3360.051.7K
$60.00Aug 70.110.13$0.1216.7%1.3K0.1011.1K
$63.00Aug 140.200.24$0.2218.2%330.101.8K
$66.00Aug 210.230.28$0.2619.2%130.093.8K
$65.00Aug 210.280.32$0.3013.3%6020.1131.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.070.08$0.0812.5%4690.1711
$53.50Aug 70.120.14$0.1315.4%1790.11415
$54.00Aug 70.170.19$0.1811.1%1380.15466
$56.00Aug 50.190.23$0.2119.0%1.9K0.3558
$49.00Aug 210.200.21$0.214.8%700.086.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 510.2510.50$10.382.4%441.0036
$47.00Aug 59.159.50$9.323.8%--1.0084
$47.50Aug 58.708.95$8.822.8%--1.0016
$48.00Aug 58.158.50$8.324.2%--1.0014
$49.00Aug 57.157.50$7.334.8%31.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 78.508.85$8.684.0%10.993
$65.00Aug 58.508.85$8.684.0%70.99--
$60.00Aug 53.503.85$3.689.5%120.991
$63.00Aug 56.506.85$6.685.2%10.98--
$62.50Aug 56.006.35$6.185.7%20.98--

Most actively traded options today. High liquidity = easy entry/exit. 554 active (total vol 82.3K, top 4.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.240.31$0.2825.0%4.7K0.43692
$55.00Aug 71.721.78$1.753.4%3.9K0.737.8K
$58.00Aug 50.020.05$0.0475.0%3.5K0.072.1K
$57.00Aug 50.120.16$0.1428.6%3.0K0.25466
$56.00Aug 50.510.60$0.5516.4%2.5K0.661.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.060.09$0.0837.5%2.8K0.04129
$55.00Aug 50.020.03$0.0333.3%1.9K0.06114
$56.00Aug 50.190.23$0.2119.0%1.9K0.3558
$51.50Aug 70.040.05$0.0520.0%1.1K0.041.9K
$55.00Aug 211.421.55$1.498.7%8870.3816.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 242.0%, max 855.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18457.7%47.9%855.6%713.6K
$46.50Aug 5Sep 18426.4%47.5%797.6%42.0K
$48.50Aug 5Sep 18323.0%45.5%609.8%--327
$46.00Aug 5Sep 18287.4%47.6%504.4%442.1K
$48.00Aug 5Sep 18275.7%45.8%502.1%511.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18457.7%47.9%855.6%2971
$48.50Aug 5Sep 18323.0%45.5%609.8%3954
$67.00Aug 5Sep 18312.5%50.6%518.2%21.3K
$46.00Aug 5Sep 18287.4%47.6%504.4%36999
$48.00Aug 5Sep 18275.7%45.8%502.1%8025.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 27.57, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Aug 19$0.21$2.79$0.2113.29$62.21
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$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
$63.00$64.00Sep 4$0.13$0.87$0.136.69$63.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$46.00Aug 19$0.14$3.86$0.1427.57$49.86
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$52.50$50.00Aug 19$0.31$2.19$0.317.06$52.19
$52.00$51.00Aug 17$0.13$0.87$0.136.69$51.87
$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. 337 found (best R:R 22.53, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.50Aug 10$2.39$2.39$0.1121.73$49.39
$47.00$49.50Sep 4$2.24$2.24$0.268.62$49.24
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$52.50$53.00Aug 5$0.40$0.40$0.104.00$52.90
$54.50$55.00Aug 7$0.40$0.40$0.104.00$54.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.83$3.83$0.1722.53$62.17
$60.00$57.00Aug 5$2.87$2.87$0.1322.08$57.13
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$65.00$63.00Aug 28$1.77$1.77$0.237.70$63.23
$66.00$63.00Sep 4$2.65$2.65$0.357.57$63.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Aug 5Aug 7$0.05165.4%72.0%
$61.00Aug 5Aug 7$0.05142.6%61.4%
$47.00Aug 5Aug 7$0.06259.7%100.7%
$47.50Aug 5Aug 7$0.06245.9%95.5%
$48.00Aug 5Aug 7$0.06275.7%90.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06112.2%58.4%
$53.00Aug 5Aug 7$0.0898.8%56.3%
$60.00Aug 5Aug 7$0.10100.7%60.3%
$53.50Aug 5Aug 7$0.1285.4%55.0%
$58.00Aug 7Aug 10$0.1654.9%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.30% of stock, avg 11.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.28$0.45$0.73$55.77$57.231.30%
$56.00Aug 5$0.55$0.21$0.76$55.24$56.761.35%
$57.00Aug 5$0.14$0.81$0.95$56.05$57.951.69%
$55.50Aug 5$0.94$0.08$1.02$54.48$56.521.81%
$55.00Aug 5$1.42$0.03$1.45$53.55$56.452.57%
$54.50Aug 5$1.84$0.01$1.85$52.65$56.353.28%
$56.00Aug 7$1.11$0.75$1.86$54.14$57.863.30%
$56.50Aug 7$0.88$1.00$1.88$54.62$58.383.34%
$55.50Aug 7$1.42$0.56$1.98$53.52$57.483.51%
$57.00Aug 7$0.68$1.32$2.00$55.00$59.003.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.11% of stock, avg 5.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.50$55.00Aug 5$0.03$0.03$0.06$54.94$58.56
$58.00$55.00Aug 5$0.04$0.03$0.07$54.93$58.07
$57.50$55.00Aug 5$0.06$0.03$0.09$54.91$57.59
$58.50$55.50Aug 5$0.03$0.08$0.11$55.39$58.61
$58.00$55.50Aug 5$0.04$0.08$0.12$55.38$58.12
$57.50$55.50Aug 5$0.06$0.08$0.14$55.36$57.64
$57.00$55.00Aug 5$0.14$0.03$0.17$54.83$57.17
$57.00$55.50Aug 5$0.14$0.08$0.22$55.28$57.22
$58.50$56.00Aug 5$0.03$0.21$0.24$55.76$58.74
$58.00$56.00Aug 5$0.04$0.21$0.25$55.75$58.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 4.26, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.81$0.194.26$53.19$55.81
55/5658/59Aug 19$0.81$0.194.26$55.19$58.81
55/5657/58Aug 19$0.79$0.213.76$55.21$57.79
52/5354/55Aug 19$0.76$0.243.17$52.24$54.76
52/5356/57Aug 19$0.38$0.123.17$52.62$56.88
52/5356/56Aug 17$0.37$0.132.85$52.63$55.87
55/5656/57Aug 19$0.73$0.272.70$55.27$57.23
54/5558/59Aug 19$0.72$0.282.57$54.28$58.72
56/5960/61Aug 19$1.80$0.702.57$57.20$61.80
56/5961/62Aug 19$1.78$0.722.47$57.22$62.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 28$0.05$0.9519.00
$60.00$61.00$62.00Sep 11$0.05$0.9519.00
$64.00$65.00$66.00Sep 4$0.06$0.9415.67
$46.00$47.00$48.00Aug 12$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 17$0.05$0.9519.00
$50.00$51.00$52.00Aug 17$0.06$0.9415.67
$49.00$50.00$51.00Sep 11$0.06$0.9415.67
$63.00$64.00$65.00Aug 21$0.08$0.9211.50
$54.00$55.00$56.00Aug 19$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. 190 found (best net $-0.02, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Aug 19-$0.03$2.97
$63.00$65.001:2Aug 12-$0.03$1.97
$63.00$64.001:2Aug 7$0.00$1.00
$66.00$67.001:2Aug 14-$0.05$0.95
$61.00$62.001:2Aug 10-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$59.001:2Aug 17-$0.02$3.98
$60.00$56.501:2Sep 11-$0.93$2.57
$59.00$56.501:2Aug 19-$0.34$2.16
$50.00$48.001:2Aug 17$0.00$2.00
$66.00$62.001:2Aug 14-$2.07$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 6.12%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.450.520.2%6.12%6.35%35806
$57.00Sep 18$3.200.501.1%5.68%6.79%541.9K
$56.50Sep 11$3.100.520.2%5.50%5.73%739
$57.50Sep 18$2.980.482.0%5.29%7.29%1461.1K
$58.00Sep 18$2.880.462.9%5.11%8.00%3993.9K
$57.00Sep 11$2.850.491.1%5.06%6.17%448
$56.50Sep 4$2.780.520.2%4.93%5.16%1954
$58.50Sep 18$2.730.443.8%4.84%8.62%61.4K
$57.50Sep 11$2.650.472.0%4.70%6.71%--47
$57.00Sep 4$2.590.491.1%4.59%5.71%58273

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 66,254
Total Puts 19,908
Put/Call Ratio 0.30
Net Difference 46,346

Prior's Put/Call Breakdown

Total Calls 37,543
Total Puts 12,645
Put/Call Ratio 0.34
Net Difference 24,898

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