Tour v492
SLV
iShares Silver Trust
$56.26 +4.49%
(8/5 10:35) ◀
|
Wednesday, August 5, 2026 (10:40am)
January 2026
|
▶ (8/5 10:45)
◀ 8/5 10:40 ▶

Option Volume

Detail
ℹ
Current (08/05 10:40am) 170,291
Calls: 132,652 (78%)
Puts: 37,639 (22%)
Prior (08/04) 77,213
Calls: 56,021 (73%)
Puts: 21,192 (27%)
Current vs Prior +120.55%
Calls: +136.79% (Calls)
Puts: +77.61% (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 -16.71%
Calls: +2.04%
Puts: -49.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:40am) $26.85M
Calls: $22.51M (84%)
Puts: $4.34M (16%)
Prior (08/04) $13.04M
Calls: $11.08M (85%)
Puts: $1.96M (15%)
Current vs Prior +105.92%
Calls: +103.24%
Puts: +121.05%
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 -16.23%
Calls: +5.54%
Puts: -59.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:40am) 0.28
Prior (08/04) 0.38
Current vs Prior -24.99%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -52.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:40am) 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 1.58% | 3.70%3.70% | 6.22%6.63% | 12.80%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -28.43% | +2.60%+2.60% | +5.00%+3.46% | +2.08%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -41.69% | -5.03%+12.77% | +7.71%-19.04% | -0.95%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -28.43% | +2.60%+2.60% | +5.00%+3.46% | +2.08%
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.88% | 3.85%
Calls: 9.09% | 3.85%
Puts: 6.67% | 3.85%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -5.29% | -46.97%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -30.64% | -61.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($22.51M) vs puts ($4.34M). Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (132,652 calls vs 37,639 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
10:40BULLISHBULLISHBULLISH
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 538 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.204.25$4.221.2%1.2K0.5915.9K
$45.50Sep 1811.2511.40$11.331.3%--0.903.6K
$46.00Sep 1810.8010.95$10.881.4%--0.902.1K
$46.50Sep 1810.3510.50$10.431.4%--0.892.0K
$55.50Aug 142.012.04$2.031.5%1.6K0.59968
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 218.008.10$8.051.2%470.863.6K
$67.50Sep 1811.8512.00$11.931.3%90.821.1K
$67.00Sep 411.1011.25$11.181.3%--0.86102
$67.00Aug 2810.9511.10$11.021.4%--0.8929
$67.00Aug 2110.8511.00$10.931.4%120.915.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 70.050.06$0.0616.7%3230.044.1K
$61.00Aug 70.080.09$0.0911.1%5510.071.7K
$60.00Aug 70.120.13$0.137.7%6.5K0.1011.1K
$65.00Aug 140.120.14$0.1315.4%360.06461
$62.00Aug 120.180.20$0.1910.5%300.1013
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Aug 50.050.06$0.0616.7%7640.1411
$52.00Aug 70.050.06$0.0616.7%3340.051.7K
$52.50Aug 70.060.07$0.0714.3%2540.061.1K
$48.00Aug 140.060.07$0.0714.3%130.033.1K
$49.00Aug 140.080.09$0.0911.1%1160.049.3K

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
$45.50Aug 710.6510.85$10.751.9%--1.0077
$46.00Aug 710.1510.35$10.252.0%101.0048
$46.50Aug 79.659.85$9.752.1%--1.0048
$47.00Aug 79.159.35$9.252.2%--1.0032
$47.50Aug 78.658.85$8.752.3%--1.0098
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. 647 active (total vol 160.4K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.080.10$0.0922.2%8.4K0.19466
$56.50Aug 50.190.21$0.2010.0%7.9K0.38692
$58.00Aug 50.020.03$0.0333.3%6.7K0.062.1K
$60.00Aug 70.120.13$0.137.7%6.5K0.1011.1K
$57.00Aug 211.781.82$1.802.2%5.0K0.466.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.170.19$0.1811.1%3.4K0.3658
$48.00Aug 210.140.16$0.1513.3%3.4K0.064.2K
$55.00Aug 50.010.02$0.0250.0%2.9K0.05114
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129
$55.00Aug 211.441.48$1.462.7%1.8K0.3916.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 226.1%, max 656.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18360.9%47.7%656.1%733.6K
$46.50Aug 5Sep 18340.2%46.7%627.9%62.0K
$46.00Aug 5Sep 18302.6%47.1%542.9%462.1K
$48.00Aug 5Sep 18279.0%45.6%511.3%5011.3K
$48.50Aug 5Sep 18273.5%45.1%506.2%49327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18360.9%47.7%656.1%5971
$46.00Aug 5Sep 18302.6%47.1%542.9%36999
$48.00Aug 5Sep 18279.0%45.6%511.3%9125.4K
$48.50Aug 5Sep 18273.5%45.1%506.2%8954
$67.00Aug 5Sep 18307.9%51.6%496.2%321.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 271 found (best R:R 10.76, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$64.00Aug 19$0.17$1.83$0.1710.76$62.17
$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
$64.00$65.00Sep 4$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 28$0.12$0.88$0.127.33$63.12
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. 349 found (best R:R 22.08, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$51.00Sep 4$0.40$0.40$0.104.00$50.90
$49.50$50.00Sep 11$0.40$0.40$0.104.00$49.90
$50.50$51.00Sep 11$0.40$0.40$0.104.00$50.90
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$3.82$3.82$0.1821.22$62.18
$62.00$60.00Aug 10$1.90$1.90$0.1019.00$60.10
$63.00$60.50Aug 17$2.26$2.26$0.249.42$60.74
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.36, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.50Aug 5Aug 10$0.07191.9%54.3%
$52.00Aug 5Aug 7$0.08130.7%61.3%
$52.50Aug 5Aug 7$0.08116.6%57.3%
$61.00Aug 5Aug 7$0.08132.6%67.9%
$53.00Aug 5Aug 7$0.10102.5%55.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Aug 5Aug 14$0.05307.9%61.1%
$52.50Aug 5Aug 7$0.06116.6%57.3%
$53.00Aug 5Aug 7$0.08102.5%55.1%
$60.00Aug 5Aug 7$0.10108.6%62.8%
$53.50Aug 5Aug 7$0.1188.2%51.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 1.10% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 5$0.44$0.18$0.62$55.38$56.621.10%
$56.50Aug 5$0.20$0.45$0.65$55.85$57.151.16%
$55.50Aug 5$0.81$0.06$0.87$54.63$56.371.55%
$57.00Aug 5$0.09$0.83$0.92$56.08$57.921.64%
$55.00Aug 5$1.27$0.02$1.29$53.71$56.292.29%
$54.50Aug 5$1.77$0.01$1.78$52.72$56.283.16%
$56.00Aug 7$1.04$0.77$1.81$54.19$57.813.22%
$56.50Aug 7$0.80$1.04$1.84$54.66$58.343.27%
$55.50Aug 7$1.33$0.54$1.87$53.63$57.373.32%
$57.00Aug 7$0.61$1.35$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 5.33%)

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$0.20$0.18$0.38$53.62$59.38
$59.00$54.50Aug 7$0.20$0.26$0.46$54.04$59.46

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
52/5355/56Aug 17$0.39$0.113.55$52.61$55.39
54/5456/57Aug 17$0.39$0.113.55$54.11$56.89
54/5556/57Aug 17$0.39$0.113.55$54.61$56.89
54/5456/56Aug 19$0.39$0.113.55$53.61$56.39
56/5659/60Aug 19$0.39$0.113.55$56.11$59.39
55/5658/59Aug 19$0.75$0.253.00$55.25$58.75
53/5456/56Aug 19$0.37$0.132.85$53.13$56.37
53/5454/55Aug 19$0.73$0.272.70$52.77$54.73
54/5456/57Aug 19$0.36$0.142.57$53.64$56.86
56/5961/62Aug 19$1.78$0.722.47$57.22$62.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 28$0.05$0.9519.00
$59.00$60.00$61.00Sep 11$0.05$0.9519.00
$54.00$55.00$56.00Aug 19$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Sep 11$0.07$0.9313.29
$61.00$63.00$65.00Aug 28$0.15$1.8512.33
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$58.00$59.00$60.00Sep 11$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. 182 found (best net $-0.38, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$64.001:2Aug 19-$0.13$1.87
$65.00$66.001:2Aug 7$0.00$1.00
$58.00$59.001:2Aug 7-$0.06$0.94
$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-$0.38$2.12
$48.50$46.501:2Aug 19-$0.02$1.98
$66.00$62.001:2Aug 14-$2.16$1.84
$60.00$58.001:2Aug 10-$0.53$1.47
$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 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.450.520.4%6.13%6.56%89806
$57.00Sep 18$3.200.501.3%5.69%7.00%2841.9K
$56.50Sep 11$3.100.520.4%5.51%5.94%2539
$57.50Sep 18$3.000.482.2%5.33%7.54%2681.1K
$57.00Sep 11$2.880.491.3%5.12%6.43%1048
$58.00Sep 18$2.830.463.1%5.03%8.12%5673.9K
$56.50Sep 4$2.800.510.4%4.98%5.40%2854
$57.50Sep 11$2.670.472.2%4.75%6.95%--47
$58.50Sep 18$2.650.434.0%4.71%8.69%1411.4K
$57.00Sep 4$2.590.481.3%4.60%5.92%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 132,652
Total Puts 37,639
Put/Call Ratio 0.28
Net Difference 95,013

Prior's Put/Call Breakdown

Total Calls 56,021
Total Puts 21,192
Put/Call Ratio 0.38
Net Difference 34,829

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