Tour v492
SLV
iShares Silver Trust
$56.47 +4.88%
(8/5 10:00) ◀
|
Wednesday, August 5, 2026 (10:05am)
January 2026
|
▶ (8/5 10:10)
◀ 8/5 10:05 ▶

Option Volume

Detail
ℹ
Current (08/05 10:05am) 95,702
Calls: 73,327 (77%)
Puts: 22,375 (23%)
Prior (08/04) 55,740
Calls: 40,930 (73%)
Puts: 14,810 (27%)
Current vs Prior +71.69%
Calls: +79.15% (Calls)
Puts: +51.08% (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 -53.19%
Calls: -43.59%
Puts: -69.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:05am) $15.72M
Calls: $13.61M (87%)
Puts: $2.11M (13%)
Prior (08/04) $8.54M
Calls: $7.15M (84%)
Puts: $1.39M (16%)
Current vs Prior +84.13%
Calls: +90.31%
Puts: +52.32%
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 -50.96%
Calls: -36.22%
Puts: -80.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:05am) 0.31
Prior (08/04) 0.36
Current vs Prior -15.67%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -49.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:05am) 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 1.82% | 3.81%3.81% | 6.32%6.68% | 12.86%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -17.48% | +5.66%+5.66% | +6.70%+4.19% | +2.55%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -32.77% | -2.20%+16.13% | +9.45%-18.48% | -0.50%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -17.48% | +5.66%+5.66% | +6.70%+4.19% | +2.55%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.69% | 4.61%
Calls: 6.25% | 5.04%
Puts: 5.13% | 4.17%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -31.61% | -36.50%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -49.92% | -53.81%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($13.61M) vs puts ($2.11M). Elevated premium activity with dollar volume up 84% vs prior. Above-average activity with volume up 72% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (73,327 calls vs 22,375 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
10:05BULLISHBULLISHBULLISH
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 517 of results (avg 4.2%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.4511.60$11.521.3%--0.903.6K
$60.00Sep 182.272.30$2.291.3%1.7K0.3838.9K
$46.00Sep 1811.0011.15$11.081.4%--0.892.1K
$46.50Sep 1810.5510.70$10.631.4%--0.892.0K
$47.00Sep 119.9510.10$10.021.5%40.8940
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.7011.85$11.771.3%90.821.1K
$66.00Sep 410.0010.15$10.071.5%40.841
$65.50Sep 189.9010.05$9.981.5%60.78796
$66.00Aug 149.559.70$9.631.6%--0.9511
$65.00Aug 288.909.05$8.981.7%--0.8561

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 70.070.08$0.0812.5%3390.061.7K
$60.00Aug 70.140.15$0.156.7%2.3K0.1111.1K
$57.00Aug 50.160.18$0.1711.8%3.4K0.28466
$60.00Aug 100.210.25$0.2317.4%390.14316
$63.00Aug 140.210.25$0.2317.4%350.101.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%2540.051.7K
$55.50Aug 50.060.07$0.0714.3%4860.1411
$52.50Aug 70.060.07$0.0714.3%770.061.1K
$48.00Aug 140.060.07$0.0714.3%--0.033.1K
$49.00Aug 140.080.09$0.0911.1%130.049.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.8511.05$10.951.8%731.0018
$46.00Aug 510.3510.55$10.451.9%441.0036
$46.50Aug 59.8510.05$9.952.0%41.0034
$47.00Aug 59.359.55$9.452.1%--1.0084
$47.50Aug 58.859.05$8.952.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.506.70$6.603.0%61.0015
$65.00Aug 78.458.65$8.552.3%11.003
$66.00Aug 79.459.65$9.552.1%--1.0010
$65.00Aug 58.458.65$8.552.3%100.99--
$62.00Aug 55.455.65$5.553.6%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 91.2K, top 5.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.340.36$0.355.7%5.0K0.47692
$55.00Aug 71.811.88$1.853.8%3.9K0.747.8K
$58.00Aug 50.020.04$0.0366.7%3.5K0.072.1K
$57.00Aug 50.160.18$0.1711.8%3.4K0.28466
$60.00Aug 210.920.98$0.956.3%3.0K0.2888.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.060.09$0.0837.5%2.8K0.04129
$56.00Aug 50.170.18$0.185.6%2.5K0.3158
$55.00Aug 50.020.03$0.0333.3%2.1K0.06114
$55.00Aug 211.381.46$1.425.6%1.1K0.3716.8K
$51.50Aug 70.040.05$0.0520.0%1.1K0.041.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 216.3%, max 644.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18360.4%48.4%644.0%733.6K
$46.50Aug 5Sep 18328.1%47.6%589.5%42.0K
$46.00Aug 5Sep 18291.5%47.9%508.1%442.1K
$48.00Aug 5Sep 18280.0%46.1%506.9%1711.3K
$48.50Aug 5Sep 18264.4%45.8%477.9%--327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18360.4%48.4%644.0%3971
$46.00Aug 5Sep 18291.5%47.9%508.1%36999
$48.00Aug 5Sep 18280.0%46.1%506.9%8025.4K
$48.50Aug 5Sep 18264.4%45.8%477.9%3954
$67.00Aug 5Sep 18288.0%51.3%461.4%21.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 27.57, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Aug 19$0.24$2.76$0.2411.50$62.24
$66.00$67.00Sep 4$0.10$0.90$0.109.00$66.10
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$61.00$62.00Aug 19$0.13$0.87$0.136.69$61.13
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$0.10$0.90$0.109.00$47.90
$52.00$51.00Aug 17$0.12$0.88$0.127.33$51.88
$52.50$50.50Aug 19$0.28$1.72$0.286.14$52.22
$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. 342 found (best R:R 22.08, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.50Sep 4$2.22$2.22$0.287.93$49.22
$52.00$53.00Aug 17$0.83$0.83$0.174.88$52.83
$54.00$54.50Aug 10$0.40$0.40$0.104.00$54.40
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.87$2.87$0.1322.08$62.13
$66.00$62.00Aug 14$3.80$3.80$0.2019.00$62.20
$60.00$57.00Aug 5$2.83$2.83$0.1716.65$57.17
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$66.00$63.00Sep 4$2.64$2.64$0.367.33$63.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.39, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.06168.6%50.1%
$61.00Aug 5Aug 7$0.07121.7%63.4%
$52.50Aug 5Aug 7$0.08115.1%59.1%
$53.00Aug 5Aug 7$0.10101.7%57.2%
$60.00Aug 5Aug 7$0.1498.8%62.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06115.1%59.1%
$53.00Aug 5Aug 7$0.08101.7%57.2%
$53.50Aug 5Aug 7$0.1188.3%54.7%
$60.00Aug 5Aug 7$0.1398.8%62.4%
$54.00Aug 5Aug 7$0.1674.7%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 1.31% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.35$0.39$0.74$55.76$57.241.31%
$56.00Aug 5$0.64$0.18$0.82$55.18$56.821.45%
$57.00Aug 5$0.17$0.72$0.89$56.11$57.891.58%
$55.50Aug 5$1.02$0.07$1.09$54.41$56.591.93%
$55.00Aug 5$1.50$0.03$1.53$53.47$56.532.71%
$56.50Aug 7$0.93$0.96$1.89$54.61$58.393.35%
$56.00Aug 7$1.19$0.72$1.91$54.09$57.913.38%
$54.50Aug 5$1.96$0.01$1.97$52.53$56.473.49%
$57.00Aug 7$0.73$1.25$1.98$55.02$58.983.51%
$55.50Aug 7$1.49$0.52$2.01$53.49$57.513.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.11% of stock, avg 5.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$55.00Aug 5$0.03$0.03$0.06$54.94$58.06
$57.50$55.00Aug 5$0.07$0.03$0.10$54.90$57.60
$58.00$55.50Aug 5$0.03$0.07$0.10$55.40$58.10
$57.50$55.50Aug 5$0.07$0.07$0.14$55.36$57.64
$57.00$55.00Aug 5$0.17$0.03$0.20$54.80$57.20
$58.00$56.00Aug 5$0.03$0.18$0.21$55.79$58.21
$57.00$55.50Aug 5$0.17$0.07$0.24$55.26$57.24
$57.50$56.00Aug 5$0.07$0.18$0.25$55.75$57.75
$57.00$56.00Aug 5$0.17$0.18$0.35$55.65$57.35
$56.50$55.00Aug 5$0.35$0.03$0.38$54.62$56.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 4.88, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.83$0.174.88$53.17$55.83
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
52/5356/56Aug 17$0.38$0.123.17$52.62$55.88
55/5658/59Aug 19$0.74$0.262.85$55.26$58.74
54/5557/58Aug 19$0.73$0.272.70$54.27$57.73
52/5356/56Aug 17$0.36$0.142.57$52.64$56.36
56/5960/61Aug 19$1.78$0.722.47$57.22$61.78
56/5961/62Aug 19$1.72$0.782.21$57.28$62.72
55/5659/60Aug 19$0.68$0.322.12$55.32$59.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$58.00$59.00$60.00Aug 19$0.06$0.9415.67
$60.00$61.00$62.00Aug 19$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.06$1.9432.33
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 17$0.08$0.9211.50
$57.00$58.00$59.00Aug 21$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. 180 found (best net $-0.01, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Aug 19-$0.01$2.99
$63.00$65.001:2Aug 12-$0.01$1.99
$64.00$65.001:2Aug 7$0.00$1.00
$58.00$59.001:2Aug 7-$0.06$0.94
$59.00$60.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$56.501:2Sep 11-$0.93$2.57
$59.00$56.501:2Aug 19-$0.35$2.15
$66.00$62.001:2Aug 14-$2.03$1.97
$60.00$58.001:2Aug 10-$0.47$1.53
$49.50$48.001:2Aug 17-$0.02$1.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 6.29%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.1%6.29%6.34%38806
$57.00Sep 18$3.300.510.9%5.84%6.78%691.9K
$56.50Sep 11$3.200.520.1%5.67%5.72%939
$57.50Sep 18$3.100.481.8%5.49%7.31%1471.1K
$57.00Sep 11$2.980.500.9%5.28%6.22%648
$56.50Sep 4$2.920.520.1%5.17%5.22%2054
$58.00Sep 18$2.920.462.7%5.17%7.88%4073.9K
$57.50Sep 11$2.770.481.8%4.91%6.73%--47
$58.50Sep 18$2.730.443.6%4.83%8.43%1021.4K
$57.00Sep 4$2.690.490.9%4.76%5.70%65273

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 73,327
Total Puts 22,375
Put/Call Ratio 0.31
Net Difference 50,952

Prior's Put/Call Breakdown

Total Calls 40,930
Total Puts 14,810
Put/Call Ratio 0.36
Net Difference 26,120

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