Tour v492
SLV
iShares Silver Trust
$56.44 +4.83%
(8/5 10:25) ◀
|
Wednesday, August 5, 2026 (10:30am)
January 2026
|
▶ (8/5 10:35)
◀ 8/5 10:30 ▶

Option Volume

Detail
ℹ
Current (08/05 10:30am) 154,619
Calls: 120,078 (78%)
Puts: 34,541 (22%)
Prior (08/04) 70,428
Calls: 50,880 (72%)
Puts: 19,548 (28%)
Current vs Prior +119.54%
Calls: +136.00% (Calls)
Puts: +76.70% (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 -24.38%
Calls: -7.63%
Puts: -53.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:30am) $24.76M
Calls: $21.02M (85%)
Puts: $3.74M (15%)
Prior (08/04) $11.57M
Calls: $9.79M (85%)
Puts: $1.78M (15%)
Current vs Prior +113.91%
Calls: +114.70%
Puts: +109.55%
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 -22.77%
Calls: -1.47%
Puts: -65.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:30am) 0.29
Prior (08/04) 0.38
Current vs Prior -25.13%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -51.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:30am) 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% | 3.77%3.77% | 6.25%6.64% | 12.93%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -23.85% | +4.74%+4.73% | +5.56%+3.69% | +3.17%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -37.96% | -3.06%+15.11% | +8.28%-18.87% | +0.10%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -23.85% | +4.74%+4.73% | +5.56%+3.69% | +3.17%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.09% | 5.50%
Calls: 11.86% | 6.84%
Puts: 8.33% | 4.17%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior +21.27% | -24.24%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -11.19% | -44.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($21.02M) vs puts ($3.74M). Massive premium surge with dollar volume up 114% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (120,078 calls vs 34,541 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
10:30BULLISHBULLISHBULLISH
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 536 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Sep 1811.4511.60$11.521.3%--0.913.6K
$46.00Sep 1811.0011.15$11.081.4%--0.912.1K
$46.50Sep 1810.5510.70$10.631.4%--0.902.0K
$47.00Sep 1810.1010.25$10.181.5%200.892.9K
$47.00Sep 119.9510.10$10.021.5%220.9040
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%--0.85102
$67.00Aug 2810.8010.95$10.881.4%--0.8929
$67.00Aug 2110.6510.80$10.731.4%120.915.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.060.07$0.0714.3%3220.054.1K
$57.00Aug 50.120.14$0.1315.4%7.0K0.25466
$60.00Aug 70.140.15$0.156.7%6.4K0.1111.1K
$62.00Aug 120.200.22$0.219.5%300.1113
$60.00Aug 100.210.24$0.2213.6%1530.14316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 70.050.06$0.0616.7%3130.051.7K
$52.50Aug 70.060.07$0.0714.3%2450.061.1K
$49.00Aug 140.080.09$0.0911.1%1140.049.3K
$53.50Aug 70.110.13$0.1216.7%2660.10415
$50.00Aug 140.110.13$0.1216.7%880.064.4K

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 710.8511.05$10.951.8%--1.0077
$46.00Aug 510.3510.55$10.451.9%461.0036
$47.00Aug 59.359.55$9.452.1%91.0084
$47.50Aug 58.859.05$8.952.2%91.0016
$46.00Aug 710.3510.55$10.451.9%101.0048
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 53.453.70$3.587.0%141.001
$60.50Aug 53.954.15$4.054.9%21.00--
$61.50Aug 54.955.15$5.054.0%2021.00--
$62.00Aug 55.455.65$5.553.6%2041.00--
$62.50Aug 55.956.15$6.053.3%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 145.8K, top 7.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Aug 50.270.31$0.2913.8%7.4K0.47692
$57.00Aug 50.120.14$0.1315.4%7.0K0.25466
$60.00Aug 70.140.15$0.156.7%6.4K0.1111.1K
$58.00Aug 50.030.04$0.0425.0%6.4K0.072.1K
$60.00Aug 210.920.97$0.955.3%4.4K0.2888.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 210.140.16$0.1513.3%3.4K0.064.2K
$56.00Aug 50.140.16$0.1513.3%3.0K0.2958
$55.00Aug 50.010.03$0.02100.0%2.9K0.04114
$48.50Aug 140.050.09$0.0757.1%2.8K0.04129
$55.00Aug 211.371.43$1.404.3%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 219.8%, max 646.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18359.7%48.2%646.4%733.6K
$46.50Aug 5Sep 18339.4%47.1%620.5%62.0K
$46.00Aug 5Sep 18301.6%47.7%532.2%462.1K
$48.00Aug 5Sep 18289.8%45.9%531.3%5011.3K
$48.50Aug 5Sep 18273.6%45.4%502.3%49327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18359.7%48.2%646.4%5971
$46.00Aug 5Sep 18301.6%47.7%532.2%36999
$48.00Aug 5Sep 18289.8%45.9%531.3%8925.4K
$48.50Aug 5Sep 18273.6%45.4%502.3%8954
$47.00Aug 5Sep 18272.7%46.8%482.7%7310.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 268 found (best R:R 9.53, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.19$1.81$0.199.53$62.19
$65.00$66.00Sep 4$0.10$0.90$0.109.00$65.10
$63.00$64.00Aug 28$0.11$0.89$0.118.09$63.11
$61.00$62.00Aug 17$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
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$0.12$0.88$0.127.33$48.88
$52.50$50.50Aug 19$0.26$1.74$0.266.69$52.24
$50.00$49.00Sep 11$0.18$0.82$0.184.56$49.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 351 found (best R:R 26.27, avg 1.61)

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$0.88$0.88$0.127.33$46.88
$52.00$53.00Aug 17$0.86$0.86$0.146.14$52.86
$53.50$54.00Aug 14$0.40$0.40$0.104.00$53.90
$52.50$53.00Aug 21$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.00Aug 5$2.89$2.89$0.1126.27$57.11
$66.00$62.00Aug 14$3.82$3.82$0.1821.22$62.18
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$65.00$63.00Aug 28$1.79$1.79$0.218.52$63.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.38, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Aug 5Aug 7$0.06149.1%72.0%
$61.00Aug 5Aug 7$0.09126.3%68.1%
$62.50Aug 5Aug 10$0.09160.2%54.1%
$53.00Aug 5Aug 7$0.10105.1%57.2%
$53.50Aug 5Aug 7$0.1391.2%54.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05298.5%61.4%
$52.50Aug 5Aug 7$0.06119.0%59.2%
$53.00Aug 5Aug 7$0.08105.1%57.2%
$53.50Aug 5Aug 7$0.1191.2%54.7%
$60.00Aug 5Aug 7$0.12102.6%63.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 1.15% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.29$0.36$0.65$55.85$57.151.15%
$56.00Aug 5$0.59$0.15$0.74$55.26$56.741.31%
$57.00Aug 5$0.13$0.69$0.82$56.18$57.821.45%
$55.50Aug 5$0.97$0.05$1.02$54.48$56.521.81%
$55.00Aug 5$1.45$0.02$1.47$53.53$56.472.60%
$56.50Aug 7$0.91$0.96$1.87$54.63$58.373.31%
$56.00Aug 7$1.17$0.72$1.89$54.11$57.893.35%
$54.50Aug 5$1.93$0.01$1.94$52.56$56.443.44%
$57.00Aug 7$0.70$1.24$1.94$55.06$58.943.44%
$55.50Aug 7$1.46$0.52$1.98$53.52$57.483.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.16% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$55.50Aug 5$0.04$0.05$0.09$55.41$58.09
$57.50$55.50Aug 5$0.06$0.05$0.11$55.39$57.61
$57.00$55.50Aug 5$0.13$0.05$0.18$55.32$57.18
$58.00$56.00Aug 5$0.04$0.15$0.19$55.81$58.19
$57.50$56.00Aug 5$0.06$0.15$0.21$55.79$57.71
$57.00$56.00Aug 5$0.13$0.15$0.28$55.72$57.28
$56.50$55.50Aug 5$0.29$0.05$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$0.29$0.15$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. 89 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5454/55Aug 19$0.80$0.204.00$52.70$54.80
52/5354/55Aug 19$0.79$0.213.76$52.21$54.79
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
55/5657/58Aug 17$0.38$0.123.17$55.12$57.38
56/5659/60Aug 19$0.38$0.123.17$56.12$59.38
54/5557/58Aug 17$0.37$0.132.85$54.63$57.37
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
56/5660/60Aug 19$0.37$0.132.85$56.13$59.87
54/5457/58Aug 17$0.36$0.142.57$54.14$57.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Sep 11$0.06$0.9415.67
$64.00$65.00$66.00Aug 5$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. 186 found (best net $-0.33, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.12$1.88
$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-$0.33$2.17
$52.50$50.501:2Aug 19$0.00$2.00
$66.00$62.001:2Aug 14-$2.01$1.99
$48.50$46.501:2Aug 19-$0.04$1.96
$60.00$58.001:2Aug 10-$0.44$1.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 6.29%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.1%6.29%6.40%84806
$57.00Sep 18$3.300.511.0%5.85%6.84%2441.9K
$56.50Sep 11$3.200.520.1%5.67%5.78%2339
$57.50Sep 18$3.100.491.9%5.49%7.37%1911.1K
$57.00Sep 11$2.980.501.0%5.28%6.27%848
$58.00Sep 18$2.940.472.8%5.21%7.97%5133.9K
$56.50Sep 4$2.910.520.1%5.16%5.26%2854
$57.50Sep 11$2.770.481.9%4.91%6.79%--47
$58.50Sep 18$2.740.443.6%4.85%8.50%1411.4K
$57.00Sep 4$2.690.491.0%4.77%5.76%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 120,078
Total Puts 34,541
Put/Call Ratio 0.29
Net Difference 85,537

Prior's Put/Call Breakdown

Total Calls 50,880
Total Puts 19,548
Put/Call Ratio 0.38
Net Difference 31,332

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