Tour v492
SLV
iShares Silver Trust
$56.55 +5.03%
(8/5 10:15) ◀
|
Wednesday, August 5, 2026 (10:20am)
January 2026
|
▶ (8/5 10:25)
◀ 8/5 10:20 ▶

Option Volume

Detail
ℹ
Current (08/05 10:20am) 137,722
Calls: 106,948 (78%)
Puts: 30,774 (22%)
Prior (08/04) 63,895
Calls: 46,947 (73%)
Puts: 16,948 (27%)
Current vs Prior +115.54%
Calls: +127.81% (Calls)
Puts: +81.58% (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 -32.64%
Calls: -17.73%
Puts: -58.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:20am) $22.00M
Calls: $19.15M (87%)
Puts: $2.86M (13%)
Prior (08/04) $10.18M
Calls: $8.58M (84%)
Puts: $1.60M (16%)
Current vs Prior +116.09%
Calls: +123.04%
Puts: +78.78%
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 -31.36%
Calls: -10.25%
Puts: -73.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:20am) 0.29
Prior (08/04) 0.36
Current vs Prior -20.29%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -51.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:20am) 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% | 3.89%3.89% | 6.40%6.77% | 12.96%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -17.59% | +7.97%+7.97% | +8.04%+5.69% | +3.39%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -32.87% | -0.07%+18.66% | +10.83%-17.29% | +0.32%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -17.59% | +7.97%+7.97% | +8.04%+5.69% | +3.39%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.25% | 5.91%
Calls: 7.89% | 5.94%
Puts: 4.62% | 5.88%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -24.88% | -18.60%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -44.99% | -40.79%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($19.15M) vs puts ($2.86M). Massive premium surge with dollar volume up 116% vs prior. Unusually high activity with volume up 116% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (106,948 calls vs 30,774 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
10:20BULLISHBULLISHBULLISH
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 532 of results (avg 4.3%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.991.00$1.001.0%4.1K0.3088.6K
$56.00Sep 183.903.95$3.931.3%3210.569.8K
$47.50Sep 119.609.75$9.681.5%440.8844
$45.50Sep 1811.5511.75$11.651.7%--0.903.6K
$46.00Sep 1811.1011.30$11.201.8%--0.902.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.6011.75$11.681.3%90.811.1K
$67.00Sep 410.8511.00$10.931.4%--0.85102
$67.00Aug 2810.7010.85$10.771.4%--0.8829
$66.00Sep 49.9010.05$9.981.5%40.831
$65.50Sep 189.8510.00$9.931.5%60.77796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 50.050.06$0.0616.7%5.9K0.102.1K
$62.00Aug 70.060.07$0.0714.3%1560.054.1K
$61.00Aug 70.100.11$0.119.1%4930.081.7K
$60.00Aug 70.160.17$0.175.9%6.3K0.1211.1K
$57.00Aug 50.190.20$0.205.0%6.3K0.33466
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%950.061.1K
$53.00Aug 70.080.09$0.0911.1%5170.071.9K
$49.00Aug 140.080.09$0.0911.1%320.049.3K
$53.50Aug 70.110.13$0.1216.7%2400.10415
$50.00Aug 140.110.12$0.128.3%780.064.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.9511.15$11.051.8%731.0018
$46.00Aug 510.4510.65$10.551.9%441.0036
$46.50Aug 59.9510.15$10.052.0%41.0034
$47.00Aug 59.459.65$9.552.1%--1.0084
$47.50Aug 58.959.15$9.052.2%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 76.356.55$6.453.1%61.0015
$65.00Aug 78.358.55$8.452.4%11.003
$66.00Aug 79.359.55$9.452.1%--1.0010
$65.00Aug 108.358.55$8.452.4%11.001
$65.00Aug 58.358.55$8.452.4%140.99--

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 130.1K, top 6.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.360.39$0.387.9%6.5K0.54692
$57.00Aug 50.190.20$0.205.0%6.3K0.33466
$60.00Aug 70.160.17$0.175.9%6.3K0.1211.1K
$58.00Aug 50.050.06$0.0616.7%5.9K0.102.1K
$55.00Aug 71.882.00$1.946.2%4.1K0.757.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 210.140.15$0.156.7%3.3K0.064.2K
$56.00Aug 50.130.16$0.1520.0%3.0K0.2558
$48.50Aug 140.050.09$0.0757.1%2.8K0.04129
$55.00Aug 50.010.02$0.0250.0%2.8K0.04114
$55.00Aug 211.351.40$1.383.6%1.2K0.3616.8K

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 219.1%, max 632.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18357.6%48.8%632.4%733.6K
$46.50Aug 5Sep 18338.2%47.4%613.0%42.0K
$46.00Aug 5Sep 18300.9%48.0%526.5%442.1K
$48.00Aug 5Sep 18278.8%46.2%503.0%5011.3K
$47.00Aug 5Sep 18272.4%47.0%479.7%192.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18357.6%48.8%632.4%3971
$46.00Aug 5Sep 18300.9%48.0%526.5%36999
$48.00Aug 5Sep 18278.8%46.2%503.0%8625.4K
$47.00Aug 5Sep 18272.4%47.0%479.7%7310.2K
$48.50Aug 5Sep 18263.4%45.9%474.1%8954

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 27.57, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.10$0.90$0.109.00$63.10
$65.00$66.00Sep 4$0.10$0.90$0.109.00$65.10
$62.00$64.00Aug 19$0.21$1.79$0.218.52$62.21
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
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$0.13$0.87$0.136.69$48.87

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$2.20$2.20$0.307.33$49.20
$51.50$52.00Aug 21$0.40$0.40$0.104.00$51.90
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
$50.50$51.00Sep 4$0.40$0.40$0.104.00$50.90
$51.50$52.00Sep 4$0.40$0.40$0.104.00$51.90
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$3.77$3.77$0.2316.39$62.23
$60.00$57.00Aug 5$2.80$2.80$0.2014.00$57.20
$62.00$60.00Aug 10$1.85$1.85$0.1512.33$60.15
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.37, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.05121.1%60.9%
$62.00Aug 5Aug 7$0.05165.8%71.1%
$52.00Aug 5Aug 7$0.07134.7%62.2%
$51.50Aug 5Aug 7$0.08148.3%68.2%
$53.00Aug 5Aug 7$0.08107.5%58.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05290.1%61.2%
$52.50Aug 5Aug 7$0.06121.1%61.0%
$53.00Aug 5Aug 7$0.08107.5%58.3%
$53.50Aug 5Aug 7$0.1193.9%56.7%
$60.00Aug 5Aug 7$0.1397.2%62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 1.26% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.38$0.33$0.71$55.79$57.211.26%
$57.00Aug 5$0.20$0.65$0.85$56.15$57.851.50%
$56.00Aug 5$0.71$0.15$0.86$55.14$56.861.52%
$55.50Aug 5$1.12$0.05$1.17$54.33$56.672.07%
$55.00Aug 5$1.58$0.02$1.60$53.40$56.602.83%
$56.50Aug 7$1.01$0.92$1.93$54.57$58.433.41%
$56.00Aug 7$1.27$0.69$1.96$54.04$57.963.47%
$57.00Aug 7$0.78$1.19$1.97$55.03$58.973.48%
$54.50Aug 5$2.09$0.01$2.10$52.40$56.603.71%
$55.50Aug 7$1.60$0.50$2.10$53.40$57.603.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.14% of stock, avg 5.34%)

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$0.06$0.05$0.11$55.39$58.11
$57.50$55.50Aug 5$0.09$0.05$0.14$55.36$57.64
$58.50$56.00Aug 5$0.03$0.15$0.18$55.82$58.68
$58.00$56.00Aug 5$0.06$0.15$0.21$55.79$58.21
$57.50$56.00Aug 5$0.09$0.15$0.24$55.76$57.74
$57.00$55.50Aug 5$0.20$0.05$0.25$55.25$57.25
$57.00$56.00Aug 5$0.20$0.15$0.35$55.65$57.35
$58.50$56.50Aug 5$0.03$0.33$0.36$56.14$58.86
$58.00$56.50Aug 5$0.06$0.33$0.39$56.11$58.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 4.88, avg credit $0.56)

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
54/5456/56Aug 17$0.40$0.104.00$54.10$56.40
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
54/5557/58Aug 17$0.38$0.123.17$54.62$57.38
54/5457/58Aug 17$0.37$0.132.85$54.13$57.37
54/5557/58Aug 19$0.74$0.262.85$54.26$57.74
55/5658/59Aug 19$0.74$0.262.85$55.26$58.74
56/5660/61Aug 19$0.36$0.142.57$56.14$60.86
56/5962/64Aug 19$1.78$0.722.47$57.22$63.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 28$0.06$0.9415.67
$60.00$61.00$62.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 19$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 28$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.13$1.8714.38
$60.00$61.00$62.00Aug 14$0.07$0.9313.29
$60.00$61.00$62.00Aug 7$0.08$0.9211.50
$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. 178 found (best net $-0.33, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.11$1.89
$65.00$66.001:2Aug 7$0.00$1.00
$59.00$60.001:2Aug 7-$0.06$0.94
$65.00$66.001:2Aug 12-$0.06$0.94
$64.00$65.001:2Aug 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-$1.96$2.04
$52.50$50.501:2Aug 19$0.00$2.00
$60.00$58.001:2Aug 10-$0.40$1.60
$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 6.01%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.00Sep 18$3.400.510.8%6.01%6.81%1941.9K
$57.50Sep 18$3.200.491.7%5.66%7.34%1531.1K
$57.00Sep 11$3.050.510.8%5.39%6.19%848
$58.00Sep 18$2.990.472.6%5.29%7.85%4703.9K
$57.50Sep 11$2.850.481.7%5.04%6.72%--47
$58.50Sep 18$2.810.453.5%4.97%8.42%1031.4K
$57.00Sep 4$2.750.500.8%4.86%5.66%78273
$58.00Sep 11$2.650.462.6%4.69%7.25%23280
$59.00Sep 18$2.630.434.3%4.65%8.98%189889
$57.50Sep 4$2.560.481.7%4.53%6.21%11184

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 106,948
Total Puts 30,774
Put/Call Ratio 0.29
Net Difference 76,174

Prior's Put/Call Breakdown

Total Calls 46,947
Total Puts 16,948
Put/Call Ratio 0.36
Net Difference 29,999

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