Tour v492
SLV
iShares Silver Trust
$56.27 +4.50%
(8/5 10:30) ◀
|
Wednesday, August 5, 2026 (10:35am)
January 2026
|
▶ (8/5 10:40)
◀ 8/5 10:35 ▶

Option Volume

Detail
ℹ
Current (08/05 10:35am) 165,684
Calls: 129,299 (78%)
Puts: 36,385 (22%)
Prior (08/04) 74,363
Calls: 53,859 (72%)
Puts: 20,504 (28%)
Current vs Prior +122.80%
Calls: +140.07% (Calls)
Puts: +77.45% (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 -18.97%
Calls: -0.54%
Puts: -51.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:35am) $25.79M
Calls: $21.65M (84%)
Puts: $4.14M (16%)
Prior (08/04) $12.24M
Calls: $10.34M (84%)
Puts: $1.90M (16%)
Current vs Prior +110.80%
Calls: +109.46%
Puts: +118.09%
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 -19.54%
Calls: +1.51%
Puts: -61.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:35am) 0.28
Prior (08/04) 0.38
Current vs Prior -26.08%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -53.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:35am) 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 1.56% | 3.71%3.71% | 6.22%6.63% | 12.94%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -29.24% | +3.08%+3.08% | +4.98%+3.45% | +3.19%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -42.36% | -4.59%+13.29% | +7.69%-19.05% | +0.13%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -29.24% | +3.08%+3.08% | +4.98%+3.45% | +3.19%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.69% | 4.30%
Calls: 4.55% | 4.76%
Puts: 6.82% | 3.85%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -31.61% | -40.77%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -49.92% | -56.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($21.65M) vs puts ($4.14M). Massive premium surge with dollar volume up 111% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (129,299 calls vs 36,385 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
10:35BULLISHBULLISHBULLISH
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 528 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 142.012.03$2.021.0%1.3K0.59968
$47.50Sep 189.509.65$9.571.6%370.861.6K
$48.00Sep 118.909.05$8.981.7%420.8745
$48.50Sep 188.658.80$8.731.7%360.84302
$48.50Sep 118.458.60$8.521.8%400.8644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.8512.00$11.931.3%90.821.1K
$67.00Sep 411.1011.25$11.181.3%--0.85102
$67.00Aug 2810.9511.10$11.021.4%--0.8829
$66.50Sep 1810.9511.10$11.021.4%--0.80865
$66.00Sep 1810.5010.65$10.581.4%300.791.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%3230.044.1K
$60.00Aug 70.120.14$0.1315.4%6.5K0.1011.1K
$65.00Aug 140.120.14$0.1315.4%350.06461
$56.50Aug 50.190.21$0.2010.0%7.8K0.38692
$59.00Aug 70.200.21$0.214.8%2.6K0.161.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.050.06$0.0616.7%7620.1411
$52.00Aug 70.050.06$0.0616.7%3340.051.7K
$52.50Aug 70.060.07$0.0714.3%2530.061.1K
$49.00Aug 140.080.09$0.0911.1%1150.049.3K
$53.50Aug 70.110.13$0.1216.7%2860.11415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 510.1510.35$10.252.0%461.0036
$45.50Aug 710.7010.90$10.801.9%--1.0077
$46.00Aug 710.2010.40$10.301.9%101.0048
$46.50Aug 79.709.90$9.802.0%--1.0048
$47.00Aug 59.159.35$9.252.2%251.0084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 53.653.85$3.755.3%141.001
$60.50Aug 54.154.35$4.254.7%21.00--
$61.50Aug 55.155.35$5.253.8%2621.00--
$62.00Aug 55.655.85$5.753.5%2641.00--
$62.50Aug 56.156.35$6.253.2%221.00--

Most actively traded options today. High liquidity = easy entry/exit. 643 active (total vol 156.1K, top 8.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.080.10$0.0922.2%8.3K0.19466
$56.50Aug 50.190.21$0.2010.0%7.8K0.38692
$60.00Aug 70.120.14$0.1315.4%6.5K0.1011.1K
$58.00Aug 50.020.03$0.0333.3%6.4K0.062.1K
$57.00Aug 211.781.84$1.813.3%5.0K0.476.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 210.140.16$0.1513.3%3.4K0.064.2K
$56.00Aug 50.170.19$0.1811.1%3.2K0.3658
$55.00Aug 50.010.02$0.0250.0%2.9K0.05114
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129
$55.00Aug 211.431.47$1.452.8%1.2K0.3816.8K

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 221.8%, max 648.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18358.0%47.9%648.0%733.6K
$46.50Aug 5Sep 18337.5%46.9%620.0%62.0K
$46.00Aug 5Sep 18300.2%47.2%536.0%462.1K
$48.00Aug 5Sep 18276.8%45.6%507.6%5011.3K
$48.50Aug 5Sep 18271.3%45.2%501.0%49327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18358.0%47.9%648.0%5971
$46.00Aug 5Sep 18300.2%47.2%536.0%36999
$48.00Aug 5Sep 18276.8%45.6%507.6%9025.4K
$48.50Aug 5Sep 18271.3%45.2%501.0%8954
$67.00Aug 5Sep 18304.9%51.6%491.2%281.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 11.50, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.16$1.84$0.1611.50$62.16
$61.00$62.00Aug 14$0.10$0.90$0.109.00$61.10
$66.00$67.00Sep 4$0.10$0.90$0.109.00$66.10
$61.00$62.00Aug 17$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$51.00Aug 17$0.11$0.89$0.118.09$51.89
$48.00$47.00Sep 11$0.11$0.89$0.118.09$47.89
$49.00$48.00Sep 11$0.12$0.88$0.127.33$48.88
$52.50$50.50Aug 19$0.28$1.72$0.286.14$52.22
$51.00$50.00Sep 4$0.19$0.81$0.194.26$50.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 19.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$53.00$53.50Aug 12$0.40$0.40$0.104.00$53.40
$52.00$53.00Aug 17$0.80$0.80$0.204.00$52.80
$53.00$53.50Aug 17$0.40$0.40$0.104.00$53.40
$50.50$51.00Aug 28$0.40$0.40$0.104.00$50.90
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$62.00Aug 14$3.80$3.80$0.2019.00$62.20
$62.00$60.00Aug 10$1.87$1.87$0.1314.38$60.13
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$63.00$60.50Aug 17$2.23$2.23$0.278.26$60.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.32, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Aug 5Aug 7$0.05358.0%102.5%
$46.00Aug 5Aug 7$0.05300.2%97.7%
$46.50Aug 5Aug 7$0.05337.5%92.9%
$47.00Aug 5Aug 7$0.05271.1%100.4%
$47.50Aug 5Aug 7$0.05256.6%95.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05304.9%61.0%
$52.50Aug 5Aug 7$0.06115.8%57.7%
$53.00Aug 5Aug 7$0.08101.8%55.5%
$60.00Aug 5Aug 7$0.10107.4%62.8%
$53.50Aug 5Aug 7$0.1187.7%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 1.10% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.44$0.18$0.62$55.38$56.621.10%
$56.50Aug 5$0.20$0.44$0.64$55.86$57.141.14%
$55.50Aug 5$0.82$0.06$0.88$54.62$56.381.56%
$57.00Aug 5$0.09$0.83$0.92$56.08$57.921.63%
$55.00Aug 5$1.27$0.02$1.29$53.71$56.292.29%
$54.50Aug 5$1.78$0.01$1.79$52.71$56.293.18%
$56.00Aug 7$1.05$0.77$1.82$54.18$57.823.23%
$56.50Aug 7$0.81$1.04$1.85$54.65$58.353.29%
$55.50Aug 7$1.34$0.55$1.89$53.61$57.393.36%
$57.00Aug 7$0.62$1.34$1.96$55.04$58.963.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.16% of stock, avg 5.35%)

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$0.05$0.06$0.11$55.39$57.61
$57.00$55.50Aug 5$0.09$0.06$0.15$55.35$57.15
$58.00$56.00Aug 5$0.03$0.18$0.21$55.79$58.21
$57.50$56.00Aug 5$0.05$0.18$0.23$55.77$57.73
$56.50$55.50Aug 5$0.20$0.06$0.26$55.24$56.76
$57.00$56.00Aug 5$0.09$0.18$0.27$55.73$57.27
$56.50$56.00Aug 5$0.20$0.18$0.38$55.62$56.88
$59.00$54.00Aug 7$0.21$0.18$0.39$53.61$59.39
$59.00$54.50Aug 7$0.21$0.26$0.47$54.03$59.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 3.55, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
52/5355/56Aug 17$0.38$0.123.17$52.62$55.38
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
54/5556/57Aug 17$0.38$0.123.17$54.62$56.88
52/5354/55Aug 19$0.76$0.243.17$52.24$54.76
56/5659/60Aug 19$0.38$0.123.17$56.12$59.38
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
55/5658/59Aug 19$0.74$0.262.85$55.26$58.74
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. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$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$0.06$0.9415.67
$61.00$63.00$65.00Aug 28$0.12$1.8815.67
$65.00$66.00$67.00Aug 28$0.06$0.9415.67
$62.00$63.00$64.00Sep 4$0.06$0.9415.67

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 $-0.38, 175 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
$59.00$60.001:2Aug 7-$0.05$0.95
$65.00$66.001:2Aug 12-$0.06$0.94
$66.00$67.001:2Aug 12-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$56.501:2Aug 19-$0.38$2.12
$48.50$46.501:2Aug 19-$0.02$1.98
$66.00$62.001:2Aug 14-$2.20$1.80
$60.00$58.001:2Aug 10-$0.51$1.49
$50.00$48.501:2Aug 19-$0.07$1.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 6.13%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.450.520.4%6.13%6.54%89806
$57.00Sep 18$3.250.501.3%5.78%7.07%2441.9K
$56.50Sep 11$3.100.520.4%5.51%5.92%2539
$57.50Sep 18$3.000.482.2%5.33%7.52%2661.1K
$57.00Sep 11$2.900.491.3%5.15%6.45%1048
$58.00Sep 18$2.840.463.1%5.05%8.12%5323.9K
$56.50Sep 4$2.830.510.4%5.03%5.44%2854
$57.50Sep 11$2.690.472.2%4.78%6.97%--47
$58.50Sep 18$2.660.444.0%4.73%8.69%1411.4K
$57.00Sep 4$2.590.491.3%4.60%5.90%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 129,299
Total Puts 36,385
Put/Call Ratio 0.28
Net Difference 92,914

Prior's Put/Call Breakdown

Total Calls 53,859
Total Puts 20,504
Put/Call Ratio 0.38
Net Difference 33,355

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