Tour v492
SLV
iShares Silver Trust
$56.42 +4.78%
(8/5 10:20) ◀
|
Wednesday, August 5, 2026 (10:25am)
January 2026
|
▶ (8/5 10:30)
◀ 8/5 10:25 ▶

Option Volume

Detail
ℹ
Current (08/05 10:25am) 144,889
Calls: 112,138 (77%)
Puts: 32,751 (23%)
Prior (08/04) 67,772
Calls: 49,118 (72%)
Puts: 18,654 (28%)
Current vs Prior +113.79%
Calls: +128.30% (Calls)
Puts: +75.57% (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 -29.14%
Calls: -13.74%
Puts: -56.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:25am) $22.91M
Calls: $19.54M (85%)
Puts: $3.37M (15%)
Prior (08/04) $10.88M
Calls: $9.21M (85%)
Puts: $1.67M (15%)
Current vs Prior +110.62%
Calls: +112.15%
Puts: +102.16%
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 -28.55%
Calls: -8.40%
Puts: -68.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:25am) 0.29
Prior (08/04) 0.38
Current vs Prior -23.10%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -51.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:25am) 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 1.68% | 3.74%3.74% | 6.27%6.70% | 12.87%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -23.82% | +3.79%+3.79% | +5.90%+4.56% | +2.64%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -37.94% | -3.94%+14.07% | +8.63%-18.19% | -0.41%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -23.82% | +3.79%+3.79% | +5.90%+4.56% | +2.64%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.01% | 5.30%
Calls: 8.77% | 4.35%
Puts: 5.26% | 6.25%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -15.75% | -27.00%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -38.30% | -46.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($19.54M) vs puts ($3.37M). Massive premium surge with dollar volume up 111% vs prior. Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (112,138 calls vs 32,751 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
10:25BULLISHBULLISHBULLISH
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 539 of results (avg 4.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Sep 183.803.85$3.831.3%3510.559.8K
$46.00Sep 1110.8511.00$10.931.4%--0.9236
$47.00Sep 1810.1010.25$10.181.5%200.892.9K
$47.00Aug 219.559.70$9.631.6%--0.96172
$48.00Sep 119.059.20$9.131.6%420.8845
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 217.857.95$7.901.3%470.863.6K
$67.50Sep 1811.7011.85$11.771.3%90.811.1K
$67.00Sep 1811.2511.40$11.331.3%110.801.3K
$67.00Sep 410.9511.10$11.021.4%--0.84102
$67.00Aug 2810.8010.95$10.881.4%--0.8829

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 50.060.07$0.0714.3%2.3K0.13539
$62.00Aug 70.060.07$0.0714.3%2520.054.1K
$66.00Aug 140.100.12$0.1118.2%50.05123
$57.00Aug 50.130.15$0.1414.3%6.6K0.26466
$60.00Aug 70.140.15$0.156.7%6.4K0.1111.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.050.06$0.0616.7%6630.1311
$52.00Aug 70.050.06$0.0616.7%2800.051.7K
$52.50Aug 70.060.07$0.0714.3%950.061.1K
$53.00Aug 70.080.09$0.0911.1%5420.071.9K
$49.00Aug 140.080.09$0.0911.1%630.049.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 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
$65.00Aug 78.508.65$8.571.8%11.003
$66.00Aug 79.509.65$9.571.6%--1.0010
$65.00Aug 108.508.70$8.602.3%11.001
$65.00Aug 58.458.65$8.552.3%170.99--
$60.50Aug 53.954.15$4.054.9%20.99--

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 136.8K, top 6.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.270.29$0.287.1%6.7K0.45692
$57.00Aug 50.130.15$0.1414.3%6.6K0.26466
$60.00Aug 70.140.15$0.156.7%6.4K0.1111.1K
$58.00Aug 50.020.04$0.0366.7%6.2K0.072.1K
$60.00Aug 210.920.98$0.956.3%4.3K0.2888.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 210.140.16$0.1513.3%3.3K0.064.2K
$56.00Aug 50.150.17$0.1612.5%3.0K0.3158
$55.00Aug 50.010.02$0.0250.0%2.8K0.04114
$48.50Aug 140.050.09$0.0757.1%2.8K0.04129
$55.00Aug 211.381.47$1.426.3%1.2K0.3716.8K

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 220.9%, max 663.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18370.1%48.5%663.0%733.6K
$46.50Aug 5Sep 18336.8%47.1%615.0%42.0K
$48.00Aug 5Sep 18287.4%45.8%527.9%5011.3K
$46.00Aug 5Sep 18299.3%47.7%527.4%442.1K
$48.50Aug 5Sep 18271.3%45.5%496.1%45327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18370.1%48.5%663.0%3971
$48.00Aug 5Sep 18287.4%45.8%527.9%8925.4K
$46.00Aug 5Sep 18299.3%47.7%527.4%36999
$48.50Aug 5Sep 18271.3%45.5%496.1%8954
$47.00Aug 5Sep 18270.6%46.7%479.8%7310.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 10.11, avg 2.07)

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
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$49.00$48.00Sep 11$0.13$0.87$0.136.69$48.87
$52.50$50.50Aug 19$0.27$1.73$0.276.41$52.23
$50.00$49.00Sep 11$0.17$0.83$0.174.88$49.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 24.00, avg 1.60)

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
$53.00$53.50Aug 14$0.40$0.40$0.104.00$53.40
$51.00$51.50Aug 21$0.40$0.40$0.104.00$51.40
$51.00$51.50Aug 28$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.88$2.88$0.1224.00$62.12
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$60.00$57.00Aug 5$2.82$2.82$0.1815.67$57.18
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$66.00$64.00Sep 4$1.81$1.81$0.199.53$64.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.37, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 5Aug 7$0.06163.1%72.1%
$51.50Aug 5Aug 7$0.07145.1%66.3%
$52.50Aug 5Aug 7$0.07117.6%59.0%
$61.00Aug 5Aug 7$0.09137.1%68.3%
$62.50Aug 5Aug 10$0.09183.9%55.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06117.6%59.0%
$53.00Aug 5Aug 7$0.08103.8%56.2%
$53.50Aug 5Aug 7$0.1290.0%55.1%
$60.00Aug 5Aug 7$0.15102.7%63.0%
$54.00Aug 5Aug 7$0.1676.0%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 1.17% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.28$0.38$0.66$55.84$57.161.17%
$56.00Aug 5$0.57$0.16$0.73$55.27$56.731.29%
$57.00Aug 5$0.14$0.73$0.87$56.13$57.871.54%
$55.50Aug 5$0.97$0.06$1.03$54.47$56.531.83%
$55.00Aug 5$1.44$0.02$1.46$53.54$56.462.59%
$56.50Aug 7$0.90$0.96$1.86$54.64$58.363.30%
$56.00Aug 7$1.15$0.73$1.88$54.12$57.883.33%
$54.50Aug 5$1.92$0.01$1.93$52.57$56.433.42%
$57.00Aug 7$0.70$1.26$1.96$55.04$58.963.47%
$55.50Aug 7$1.48$0.53$2.01$53.49$57.513.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.16% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$55.50Aug 5$0.03$0.06$0.09$55.41$58.09
$57.50$55.50Aug 5$0.07$0.06$0.13$55.37$57.63
$58.00$56.00Aug 5$0.03$0.16$0.19$55.81$58.19
$57.00$55.50Aug 5$0.14$0.06$0.20$55.30$57.20
$57.50$56.00Aug 5$0.07$0.16$0.23$55.77$57.73
$57.00$56.00Aug 5$0.14$0.16$0.30$55.70$57.30
$56.50$55.50Aug 5$0.28$0.06$0.34$55.16$56.84
$59.00$54.00Aug 7$0.24$0.17$0.41$53.59$59.41
$56.50$56.00Aug 5$0.28$0.16$0.44$55.56$56.94
$59.00$54.50Aug 7$0.24$0.25$0.49$54.01$59.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5656/57Aug 17$0.40$0.104.00$55.10$56.90
55/5657/58Aug 17$0.40$0.104.00$55.10$57.40
54/5556/57Aug 17$0.39$0.113.55$54.61$56.89
54/5557/58Aug 17$0.39$0.113.55$54.61$57.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
52/5354/55Aug 19$0.76$0.243.17$52.24$54.76
55/5658/59Aug 19$0.75$0.253.00$55.25$58.75
54/5456/56Aug 19$0.37$0.132.85$53.63$56.37
54/5456/57Aug 19$0.37$0.132.85$53.63$56.87
56/5659/60Aug 19$0.37$0.132.85$56.13$59.37

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
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Sep 4$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$61.00$63.00$65.00Aug 28$0.14$1.8613.29
$54.00$55.00$56.00Aug 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. 180 found (best net $-0.37, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.14$1.86
$65.00$66.001:2Aug 7$0.00$1.00
$60.00$61.001:2Aug 7-$0.05$0.95
$59.00$60.001:2Aug 7-$0.06$0.94
$65.00$66.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.37$2.13
$66.00$62.001:2Aug 14-$2.01$1.99
$60.00$58.001:2Aug 10-$0.48$1.52
$49.50$48.001:2Aug 17-$0.03$1.47
$50.00$48.501:2Aug 19-$0.06$1.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.29%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.1%6.29%6.43%81806
$57.00Sep 18$3.300.511.0%5.85%6.88%2371.9K
$56.50Sep 11$3.200.520.1%5.67%5.81%2339
$57.50Sep 18$3.100.491.9%5.49%7.41%1911.1K
$57.00Sep 11$2.980.501.0%5.28%6.31%848
$58.00Sep 18$2.920.462.8%5.18%7.98%4963.9K
$56.50Sep 4$2.910.520.1%5.16%5.30%2754
$57.50Sep 11$2.780.481.9%4.93%6.84%--47
$58.50Sep 18$2.730.443.7%4.84%8.53%1191.4K
$57.00Sep 4$2.680.501.0%4.75%5.78%80273

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 112,138
Total Puts 32,751
Put/Call Ratio 0.29
Net Difference 79,387

Prior's Put/Call Breakdown

Total Calls 49,118
Total Puts 18,654
Put/Call Ratio 0.38
Net Difference 30,464

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