Tour v492
SLV
iShares Silver Trust
$56.52 +4.98%
(8/5 10:10) ◀
|
Wednesday, August 5, 2026 (10:15am)
January 2026
|
▶ (8/5 10:20)
◀ 8/5 10:15 ▶

Option Volume

Detail
ℹ
Current (08/05 10:15am) 125,179
Calls: 98,686 (79%)
Puts: 26,493 (21%)
Prior (08/04) 60,005
Calls: 43,976 (73%)
Puts: 16,029 (27%)
Current vs Prior +108.61%
Calls: +124.41% (Calls)
Puts: +65.28% (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 -38.78%
Calls: -24.08%
Puts: -64.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:15am) $20.23M
Calls: $17.65M (87%)
Puts: $2.59M (13%)
Prior (08/04) $9.67M
Calls: $8.20M (85%)
Puts: $1.47M (15%)
Current vs Prior +109.19%
Calls: +115.15%
Puts: +75.93%
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 -36.89%
Calls: -17.27%
Puts: -75.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:15am) 0.27
Prior (08/04) 0.36
Current vs Prior -26.35%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -55.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:15am) 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 1.86% | 3.91%3.91% | 6.39%6.79% | 13.06%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -15.95% | +8.52%+8.51% | +7.80%+6.03% | +4.15%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -31.53% | +0.44%+19.26% | +10.58%-17.03% | +1.06%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -15.95% | +8.52%+8.51% | +7.80%+6.03% | +4.15%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.64% | 4.28%
Calls: 5.41% | 6.12%
Puts: 5.88% | 2.44%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -32.21% | -41.05%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -50.36% | -57.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($17.65M) vs puts ($2.59M). Massive premium surge with dollar volume up 109% vs prior. Unusually high activity with volume up 109% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (98,686 calls vs 26,493 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
10:15BULLISHBULLISHBULLISH
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 528 of results (avg 4.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.322.34$2.330.9%2.5K0.3938.9K
$50.00Aug 216.806.90$6.851.5%1610.9021.0K
$47.50Sep 189.759.90$9.821.5%360.871.6K
$58.00Sep 183.003.05$3.031.7%4690.473.9K
$48.50Sep 188.909.05$8.981.7%360.84302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.6511.80$11.731.3%90.811.1K
$67.00Sep 1811.2011.35$11.271.3%110.811.3K
$66.50Sep 1810.7510.90$10.831.4%--0.80865
$67.00Aug 2110.6010.75$10.681.4%120.925.3K
$66.00Aug 289.809.95$9.881.5%50.8617

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 100.050.06$0.0616.7%1460.0372
$62.00Aug 70.060.07$0.0714.3%1550.054.1K
$57.50Aug 50.090.10$0.1010.0%2.1K0.17539
$61.00Aug 70.100.11$0.119.1%3890.081.7K
$65.00Aug 140.140.17$0.1618.8%330.07461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%810.061.1K
$49.00Aug 140.070.08$0.0812.5%260.049.3K
$53.00Aug 70.080.09$0.0911.1%5120.071.9K
$53.50Aug 70.110.13$0.1216.7%2390.10415
$50.00Aug 140.110.12$0.128.3%760.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.9011.10$11.001.8%731.0018
$46.00Aug 510.4010.60$10.501.9%441.0036
$46.50Aug 59.9010.10$10.002.0%41.0034
$47.00Aug 59.409.60$9.502.1%--1.0084
$47.50Aug 58.909.10$9.002.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.406.60$6.503.1%61.0015
$65.00Aug 78.408.60$8.502.4%11.003
$66.00Aug 79.409.60$9.502.1%--1.0010
$65.00Aug 58.408.60$8.502.4%130.99--
$60.50Aug 53.904.10$4.005.0%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 118.0K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 70.160.17$0.175.9%6.2K0.1211.1K
$56.50Aug 50.360.38$0.375.4%6.2K0.51692
$57.00Aug 50.180.19$0.195.3%5.8K0.31466
$58.00Aug 50.040.05$0.0520.0%5.5K0.092.1K
$55.00Aug 71.841.90$1.873.2%4.1K0.757.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.140.16$0.1513.3%3.0K0.2858
$48.50Aug 140.050.09$0.0757.1%2.8K0.04129
$55.00Aug 50.010.02$0.0250.0%2.7K0.04114
$55.00Aug 211.381.43$1.403.6%1.2K0.3716.8K
$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. 80 strikes (avg 218.3%, max 627.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18354.5%48.7%627.7%733.6K
$46.50Aug 5Sep 18322.3%47.5%579.1%42.0K
$46.00Aug 5Sep 18297.2%47.8%522.1%442.1K
$48.00Aug 5Sep 18285.9%46.1%519.9%5011.3K
$47.00Aug 5Sep 18268.9%46.9%473.5%192.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18354.5%48.7%627.7%3971
$46.00Aug 5Sep 18297.2%47.8%522.1%36999
$48.00Aug 5Sep 18285.9%46.1%519.9%8625.4K
$47.00Aug 5Sep 18268.9%46.9%473.5%6910.2K
$48.50Aug 5Sep 18259.8%45.9%466.3%8954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 27.57, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.18$1.82$0.1810.11$62.18
$65.00$66.00Sep 4$0.10$0.90$0.109.00$65.10
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
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$0.12$0.88$0.127.33$51.88
$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. 352 found (best R:R 22.08, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$49.50Sep 4$2.25$2.25$0.259.00$49.25
$52.00$53.00Aug 17$0.82$0.82$0.184.56$52.82
$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
$53.00$53.50Aug 17$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$2.82$2.82$0.1815.67$57.18
$62.00$60.00Aug 10$1.86$1.86$0.1413.29$60.14
$65.00$63.00Aug 28$1.83$1.83$0.1710.76$63.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.33, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 5Aug 7$0.05354.5%103.9%
$46.00Aug 5Aug 7$0.05297.2%99.2%
$46.50Aug 5Aug 7$0.05322.3%94.5%
$47.00Aug 5Aug 7$0.05268.9%102.1%
$47.50Aug 5Aug 7$0.05254.9%97.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05290.4%61.4%
$52.50Aug 5Aug 7$0.06118.6%60.1%
$53.00Aug 5Aug 7$0.08105.0%57.4%
$53.50Aug 5Aug 7$0.1191.4%55.8%
$60.00Aug 5Aug 7$0.1398.4%63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 1.29% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.37$0.36$0.73$55.77$57.231.29%
$56.00Aug 5$0.67$0.15$0.82$55.18$56.821.45%
$57.00Aug 5$0.19$0.68$0.87$56.13$57.871.54%
$55.50Aug 5$1.05$0.06$1.11$54.39$56.611.96%
$55.00Aug 5$1.53$0.02$1.55$53.45$56.552.74%
$56.50Aug 7$0.98$0.95$1.93$54.57$58.433.41%
$56.00Aug 7$1.25$0.71$1.96$54.04$57.963.47%
$57.00Aug 7$0.76$1.23$1.99$55.01$58.993.52%
$54.50Aug 5$2.01$0.01$2.02$52.48$56.523.57%
$55.50Aug 7$1.56$0.51$2.07$53.43$57.573.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.16% of stock, avg 5.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.50$55.50Aug 5$0.03$0.06$0.09$55.41$58.59
$58.00$55.50Aug 5$0.05$0.06$0.11$55.39$58.11
$57.50$55.50Aug 5$0.10$0.06$0.16$55.34$57.66
$58.50$56.00Aug 5$0.03$0.15$0.18$55.82$58.68
$58.00$56.00Aug 5$0.05$0.15$0.20$55.80$58.20
$57.00$55.50Aug 5$0.19$0.06$0.25$55.25$57.25
$57.50$56.00Aug 5$0.10$0.15$0.25$55.75$57.75
$57.00$56.00Aug 5$0.19$0.15$0.34$55.66$57.34
$58.50$56.50Aug 5$0.03$0.36$0.39$56.11$58.89
$58.00$56.50Aug 5$0.05$0.36$0.41$56.09$58.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 4.88, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 19$0.83$0.174.88$53.17$55.83
55/5657/58Aug 19$0.83$0.174.88$55.17$57.83
54/5557/58Aug 17$0.38$0.123.17$54.62$57.38
52/5354/55Aug 19$0.75$0.253.00$52.25$54.75
55/5658/59Aug 19$0.75$0.253.00$55.25$58.75
54/5456/57Aug 17$0.37$0.132.85$54.13$56.87
54/5557/58Aug 19$0.73$0.272.70$54.27$57.73
52/5356/56Aug 17$0.36$0.142.57$52.64$55.86
52/5356/56Aug 17$0.36$0.142.57$52.64$56.36
52/5356/56Aug 19$0.36$0.142.57$52.64$56.36

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
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$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 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$65.00$66.00$67.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Sep 11$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$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. 180 found (best net $-0.31, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.15$1.85
$65.00$66.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
$59.00$60.001:2Aug 7-$0.06$0.94
$64.00$65.001:2Aug 10-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.31$2.19
$52.50$50.501:2Aug 19$0.00$2.00
$66.00$62.001:2Aug 14-$2.01$1.99
$60.00$58.001:2Aug 10-$0.46$1.54
$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. 141 found (best yield 5.93%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Sep 18$3.350.510.8%5.93%6.78%1941.9K
$57.50Sep 18$3.150.491.7%5.57%7.31%1511.1K
$57.00Sep 11$3.050.510.8%5.40%6.25%648
$58.00Sep 18$3.000.472.6%5.31%7.93%4693.9K
$57.50Sep 11$2.840.481.7%5.02%6.76%--47
$58.50Sep 18$2.790.453.5%4.94%8.44%1031.4K
$57.00Sep 4$2.750.500.8%4.87%5.71%68273
$58.00Sep 11$2.630.462.6%4.65%7.27%2380
$59.00Sep 18$2.600.434.4%4.60%8.99%189889
$57.50Sep 4$2.530.471.7%4.48%6.21%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 98,686
Total Puts 26,493
Put/Call Ratio 0.27
Net Difference 72,193

Prior's Put/Call Breakdown

Total Calls 43,976
Total Puts 16,029
Put/Call Ratio 0.36
Net Difference 27,947

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