Tour v492
SLV
iShares Silver Trust
$56.66 +5.24%
(8/5 10:05) ◀
|
Wednesday, August 5, 2026 (10:10am)
January 2026
|
▶ (8/5 10:15)
◀ 8/5 10:10 ▶

Option Volume

Detail
ℹ
Current (08/05 10:10am) 108,644
Calls: 83,761 (77%)
Puts: 24,883 (23%)
Prior (08/04) 57,981
Calls: 42,523 (73%)
Puts: 15,458 (27%)
Current vs Prior +87.38%
Calls: +96.98% (Calls)
Puts: +60.97% (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 -46.86%
Calls: -35.57%
Puts: -66.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:10am) $18.52M
Calls: $16.22M (88%)
Puts: $2.29M (12%)
Prior (08/04) $8.98M
Calls: $7.55M (84%)
Puts: $1.43M (16%)
Current vs Prior +106.18%
Calls: +114.87%
Puts: +60.35%
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 -42.24%
Calls: -23.94%
Puts: -78.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:10am) 0.30
Prior (08/04) 0.36
Current vs Prior -18.28%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -50.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:10am) 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 1.85% | 3.99%3.99% | 6.42%6.78% | 13.01%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -16.16% | +10.70%+10.70% | +8.43%+5.76% | +3.75%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -31.70% | +2.46%+21.66% | +11.22%-17.24% | +0.67%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -16.16% | +10.70%+10.70% | +8.43%+5.76% | +3.75%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.41% | 4.34%
Calls: 4.35% | 2.80%
Puts: 8.47% | 5.88%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -22.96% | -40.22%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -43.58% | -56.52%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($16.22M) vs puts ($2.29M). Massive premium surge with dollar volume up 106% vs prior. Above-average activity with volume up 87% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (83,761 calls vs 24,883 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
10:10BULLISHBULLISHBULLISH
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 516 of results (avg 4.1%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 187.807.90$7.851.3%3300.8117.1K
$46.00Sep 1811.2011.35$11.271.3%--0.912.1K
$46.50Sep 1810.7510.90$10.831.4%--0.902.0K
$47.00Sep 1110.1510.30$10.231.5%220.8940
$47.50Sep 189.8510.00$9.931.5%360.881.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.5511.70$11.631.3%90.811.1K
$67.00Sep 410.7510.90$10.831.4%--0.85102
$66.00Sep 49.8510.00$9.931.5%40.831
$65.50Sep 189.809.95$9.881.5%60.77796
$65.00Sep 189.359.50$9.431.6%140.7619.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 50.100.12$0.1118.2%1.8K0.19539
$61.00Aug 70.100.12$0.1118.2%3650.081.7K
$65.00Aug 140.140.16$0.1513.3%260.07461
$60.00Aug 70.170.19$0.1811.1%3.1K0.1311.1K
$62.00Aug 120.210.25$0.2317.4%300.1213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%780.061.1K
$53.00Aug 70.080.09$0.0911.1%4970.071.9K
$53.50Aug 70.110.13$0.1216.7%2190.10415
$50.00Aug 140.110.12$0.128.3%760.064.4K
$56.00Aug 50.120.13$0.137.7%2.6K0.2558

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 511.0511.25$11.151.8%731.0018
$46.00Aug 510.5510.75$10.651.9%441.0036
$46.50Aug 510.0510.25$10.152.0%41.0034
$47.00Aug 59.559.75$9.652.1%--1.0084
$47.50Aug 59.059.25$9.152.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.306.50$6.403.1%61.0015
$65.00Aug 78.308.45$8.381.8%11.003
$66.00Aug 79.309.45$9.381.6%--1.0010
$65.00Aug 108.308.50$8.402.4%11.001
$65.00Aug 58.258.45$8.352.4%110.99--

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 102.4K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.450.47$0.464.3%5.6K0.55692
$57.00Aug 50.230.25$0.248.3%4.3K0.34466
$55.00Aug 71.952.02$1.993.5%4.0K0.767.8K
$60.00Aug 211.031.05$1.041.9%3.7K0.3088.6K
$58.00Aug 50.040.06$0.0540.0%3.7K0.092.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Aug 140.050.09$0.0757.1%2.8K0.04129
$55.00Aug 50.010.02$0.0250.0%2.7K0.04114
$56.00Aug 50.120.13$0.137.7%2.6K0.2558
$55.00Aug 211.341.39$1.373.6%1.1K0.3616.8K
$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. 80 strikes (avg 217.2%, max 620.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18353.4%49.1%620.3%733.6K
$46.50Aug 5Sep 18323.0%48.3%569.4%42.0K
$46.00Aug 5Sep 18297.4%48.1%518.0%442.1K
$48.00Aug 5Sep 18286.5%46.4%517.6%5011.3K
$48.50Aug 5Sep 18270.8%45.9%489.5%45327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18353.4%49.1%620.3%3971
$46.00Aug 5Sep 18297.4%48.1%518.0%36999
$48.00Aug 5Sep 18286.5%46.4%517.6%8625.4K
$48.50Aug 5Sep 18270.8%45.9%489.5%4954
$47.00Aug 5Sep 18269.3%47.4%468.3%5410.2K

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 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Aug 19$0.28$2.72$0.289.71$62.28
$63.00$64.00Aug 21$0.10$0.90$0.109.00$63.10
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
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$0.11$0.89$0.118.09$51.89
$52.50$50.50Aug 19$0.26$1.74$0.266.69$52.24
$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. 345 found (best R:R 22.08, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.50Sep 4$2.25$2.25$0.259.00$49.25
$46.00$47.00Sep 11$0.87$0.87$0.136.69$46.87
$52.00$53.00Aug 17$0.85$0.85$0.155.67$52.85
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
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$3.77$3.77$0.2316.39$62.23
$60.00$57.00Aug 5$2.76$2.76$0.2411.50$57.24
$62.00$60.00Aug 10$1.82$1.82$0.1810.11$60.18
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.41, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 5Aug 7$0.05162.5%69.4%
$52.50Aug 5Aug 7$0.07120.2%61.4%
$53.00Aug 5Aug 7$0.07106.8%58.8%
$61.00Aug 5Aug 7$0.09136.8%66.1%
$62.50Aug 5Aug 10$0.09174.3%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 5Aug 7$0.05162.5%69.4%
$63.00Aug 5Aug 7$0.05185.2%70.7%
$52.50Aug 5Aug 7$0.06120.2%61.4%
$53.00Aug 5Aug 7$0.08106.8%58.8%
$67.00Aug 5Aug 14$0.10275.0%60.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 1.34% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.46$0.30$0.76$55.74$57.261.34%
$57.00Aug 5$0.24$0.59$0.83$56.17$57.831.46%
$56.00Aug 5$0.79$0.13$0.92$55.08$56.921.62%
$55.50Aug 5$1.20$0.05$1.25$54.25$56.752.21%
$55.00Aug 5$1.64$0.02$1.66$53.34$56.662.93%
$56.50Aug 7$1.07$0.90$1.97$54.53$58.473.48%
$56.00Aug 7$1.33$0.68$2.01$53.99$58.013.55%
$57.00Aug 7$0.84$1.19$2.03$54.97$59.033.58%
$54.50Aug 5$2.13$0.01$2.14$52.36$56.643.78%
$55.50Aug 7$1.65$0.49$2.14$53.36$57.643.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.14% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.50$55.50Aug 5$0.03$0.05$0.08$55.42$58.58
$58.00$55.50Aug 5$0.05$0.05$0.10$55.40$58.10
$57.50$55.50Aug 5$0.11$0.05$0.16$55.34$57.66
$58.50$56.00Aug 5$0.03$0.13$0.16$55.84$58.66
$58.00$56.00Aug 5$0.05$0.13$0.18$55.82$58.18
$57.50$56.00Aug 5$0.11$0.13$0.24$55.76$57.74
$57.00$55.50Aug 5$0.24$0.05$0.29$55.21$57.29
$58.50$56.50Aug 5$0.03$0.30$0.33$56.17$58.83
$58.00$56.50Aug 5$0.05$0.30$0.35$56.15$58.35
$57.00$56.00Aug 5$0.24$0.13$0.37$55.63$57.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 5.25, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.84$0.165.25$53.16$55.84
55/5657/58Aug 19$0.82$0.184.56$55.18$57.82
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
56/5960/61Aug 19$1.74$0.762.29$57.26$61.74
56/5961/62Aug 19$1.70$0.802.13$57.30$62.70
55/5659/60Aug 19$0.68$0.322.12$55.32$59.68
53/5457/58Aug 19$0.66$0.341.94$53.34$57.66
54/5558/59Aug 19$0.65$0.351.86$54.35$58.65
55/5656/57Aug 19$0.65$0.351.86$55.35$57.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Sep 4$0.05$0.9519.00
$58.00$59.00$60.00Aug 19$0.06$0.9415.67
$61.00$62.00$63.00Aug 28$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$65.00$66.00$67.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$54.00$55.00$56.00Aug 17$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.33, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$63.00$64.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.06$0.94
$64.00$65.001:2Aug 12-$0.06$0.94
$65.00$66.001:2Aug 12-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.33$2.17
$66.00$62.001:2Aug 14-$1.91$2.09
$52.50$50.501:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.37$1.63
$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. 137 found (best yield 6.09%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Sep 18$3.450.520.6%6.09%6.69%821.9K
$57.50Sep 18$3.250.491.5%5.74%7.22%1511.1K
$57.00Sep 11$3.100.510.6%5.47%6.07%648
$58.00Sep 18$3.000.472.4%5.29%7.66%4253.9K
$57.50Sep 11$2.890.491.5%5.10%6.58%--47
$58.50Sep 18$2.840.453.2%5.01%8.26%1031.4K
$57.00Sep 4$2.820.510.6%4.98%5.58%67273
$58.00Sep 11$2.690.462.4%4.75%7.11%1280
$59.00Sep 18$2.670.434.1%4.71%8.84%188889
$57.50Sep 4$2.600.481.5%4.59%6.07%9184

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 83,761
Total Puts 24,883
Put/Call Ratio 0.30
Net Difference 58,878

Prior's Put/Call Breakdown

Total Calls 42,523
Total Puts 15,458
Put/Call Ratio 0.36
Net Difference 27,065

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