Tour v492
SLV
iShares Silver Trust
$56.50 +4.94%
(8/5 10:40) ◀
|
Wednesday, August 5, 2026 (10:45am)
January 2026
|
▶ (8/5 10:50)
◀ 8/5 10:45 ▶

Option Volume

Detail
ℹ
Current (08/05 10:45am) 176,616
Calls: 136,988 (78%)
Puts: 39,628 (22%)
Prior (08/04) 79,923
Calls: 58,116 (73%)
Puts: 21,807 (27%)
Current vs Prior +120.98%
Calls: +135.71% (Calls)
Puts: +81.72% (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 -13.62%
Calls: +5.38%
Puts: -46.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 10:45am) $28.93M
Calls: $24.51M (85%)
Puts: $4.42M (15%)
Prior (08/04) $13.77M
Calls: $11.78M (86%)
Puts: $1.99M (14%)
Current vs Prior +110.12%
Calls: +108.09%
Puts: +122.13%
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 -9.77%
Calls: +14.89%
Puts: -58.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 10:45am) 0.29
Prior (08/04) 0.38
Current vs Prior -22.91%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -51.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 10:45am) 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 1.10% | 3.27%3.27% | 5.79%6.19% | 12.44%
Prior 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs Prior -50.35% | -9.13%-9.13% | -2.32%-3.33% | -0.75%
Prior 7-Day Avg 2.71% | 3.89%3.28% | 5.78%8.19% | 12.92%
Current vs 7-Day Avg -59.55% | -15.89%-0.13% | +0.20%-24.35% | -3.70%
Prior 7-Day Eod 2.21% | 3.60%3.60% | 5.92%6.41% | 12.54%
Current vs 7-Day Eod -50.35% | -9.13%-9.13% | -2.32%-3.33% | -0.75%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.84% | 3.78%
Calls: 3.23% | 4.30%
Puts: 6.45% | 3.26%
Prior 8.32% | 7.26%
Calls: 9.09% | 6.73%
Puts: 7.55% | 7.78%
Current vs Prior -41.83% | -47.93%
Prior 7-Day Avg 11.36% | 9.98%
Calls: 11.93% | 9.04%
Puts: 10.79% | 10.92%
Current vs 7-Day Avg -57.40% | -62.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($24.51M) vs puts ($4.42M). Massive premium surge with dollar volume up 110% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (136,988 calls vs 39,628 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
10:45BULLISHBULLISHBULLISH
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 529 of results (avg 4.3%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 510.9011.05$10.981.4%731.0018
$46.00Aug 510.4010.55$10.481.4%461.0036
$50.00Aug 216.756.85$6.801.5%2110.9021.0K
$46.50Aug 59.9010.05$9.981.5%61.0034
$47.50Sep 189.709.85$9.771.5%370.871.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1811.6511.80$11.731.3%90.821.1K
$67.00Sep 410.9011.05$10.981.4%--0.86102
$67.00Aug 510.4510.60$10.521.4%210.99--
$66.00Sep 410.0010.15$10.071.5%40.841
$65.50Sep 189.9010.05$9.981.5%60.78796

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 50.060.07$0.0714.3%2.9K0.13539
$57.00Aug 50.130.15$0.1414.3%9.1K0.26466
$60.00Aug 70.130.15$0.1414.3%6.8K0.1111.1K
$61.00Aug 100.140.17$0.1618.8%260.106
$60.00Aug 100.210.24$0.2213.6%1790.14316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 70.060.07$0.0714.3%2540.061.1K
$49.00Aug 140.070.08$0.0812.5%1170.049.3K
$53.00Aug 70.080.09$0.0911.1%5690.071.9K
$53.50Aug 70.100.12$0.1118.2%2880.10415
$56.00Aug 50.110.13$0.1216.7%3.7K0.2758

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 510.9011.05$10.981.4%731.0018
$46.00Aug 510.4010.55$10.481.4%461.0036
$46.50Aug 59.9010.05$9.981.5%61.0034
$47.00Aug 59.409.55$9.481.6%261.0084
$47.50Aug 58.909.05$8.981.7%261.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 58.458.65$8.552.3%330.99--
$62.00Aug 55.455.65$5.553.6%2640.99--
$61.50Aug 54.955.15$5.054.0%2620.99--
$60.50Aug 53.954.15$4.054.9%20.99--
$66.00Aug 79.459.65$9.552.1%20.9910

Most actively traded options today. High liquidity = easy entry/exit. 650 active (total vol 165.7K, top 9.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 50.130.15$0.1414.3%9.1K0.26466
$56.50Aug 50.300.31$0.313.2%8.3K0.48692
$58.00Aug 50.020.04$0.0366.7%6.8K0.072.1K
$60.00Aug 70.130.15$0.1414.3%6.8K0.1111.1K
$57.00Aug 211.881.95$1.923.6%5.1K0.486.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 50.110.13$0.1216.7%3.7K0.2758
$48.00Aug 210.130.15$0.1414.3%3.4K0.054.2K
$55.00Aug 50.010.02$0.0250.0%2.9K0.04114
$48.50Aug 140.050.08$0.0742.9%2.8K0.03129
$55.00Aug 211.361.43$1.405.0%1.8K0.3716.8K

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 229.4%, max 753.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18382.2%48.4%690.2%733.6K
$46.50Aug 5Sep 18348.0%47.3%636.5%62.0K
$48.00Aug 5Sep 18297.1%45.9%547.3%5011.3K
$46.00Aug 5Sep 18309.1%48.0%543.7%462.1K
$47.00Aug 5Sep 18279.6%46.7%499.0%462.9K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Aug 5Sep 18412.7%48.4%753.3%5971
$48.00Aug 5Sep 18329.6%45.9%618.1%10225.4K
$46.00Aug 5Sep 18309.1%48.0%543.7%36999
$47.00Aug 5Sep 18279.6%46.7%499.0%8810.2K
$67.00Aug 5Sep 18304.4%51.3%493.1%321.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 270 found (best R:R 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
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 28$0.11$0.89$0.118.09$64.11
$65.00$66.00Sep 4$0.11$0.89$0.118.09$65.11
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
$51.00$50.00Sep 4$0.17$0.83$0.174.88$50.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 353 found (best R:R 29.00, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Sep 11$0.90$0.90$0.109.00$46.90
$52.00$53.00Aug 17$0.85$0.85$0.155.67$52.85
$53.50$54.00Aug 12$0.40$0.40$0.104.00$53.90
$53.00$53.50Aug 21$0.40$0.40$0.104.00$53.40
$51.50$52.00Aug 28$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.00Aug 12$2.90$2.90$0.1029.00$62.10
$60.00$57.00Aug 5$2.89$2.89$0.1126.27$57.11
$66.00$62.00Aug 14$3.80$3.80$0.2019.00$62.20
$62.00$60.00Aug 10$1.88$1.88$0.1215.67$60.12
$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. 43 found (avg debit $0.37, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06122.4%59.7%
$62.50Aug 5Aug 10$0.07187.5%53.0%
$52.00Aug 5Aug 7$0.08136.5%63.6%
$53.00Aug 5Aug 7$0.08108.3%56.9%
$61.00Aug 5Aug 7$0.08128.4%66.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Aug 5Aug 7$0.06122.4%59.7%
$53.00Aug 5Aug 7$0.08108.3%56.9%
$67.00Aug 5Aug 14$0.08304.4%60.1%
$53.50Aug 5Aug 7$0.1094.0%53.9%
$60.00Aug 5Aug 7$0.10104.1%62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 321 found (cheapest 1.10% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.50Aug 5$0.31$0.31$0.62$55.88$57.121.10%
$56.00Aug 5$0.62$0.12$0.74$55.26$56.741.31%
$57.00Aug 5$0.14$0.66$0.80$56.20$57.801.42%
$55.50Aug 5$1.03$0.05$1.08$54.42$56.581.91%
$55.00Aug 5$1.49$0.02$1.51$53.49$56.512.67%
$56.50Aug 7$0.93$0.92$1.85$54.65$58.353.27%
$56.00Aug 7$1.18$0.69$1.87$54.13$57.873.31%
$57.00Aug 7$0.71$1.21$1.92$55.08$58.923.40%
$54.50Aug 5$2.00$0.01$2.01$52.49$56.513.56%
$55.50Aug 7$1.50$0.51$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 0.14% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$55.50Aug 5$0.03$0.05$0.08$55.42$58.08
$57.50$55.50Aug 5$0.07$0.05$0.12$55.38$57.62
$58.00$56.00Aug 5$0.03$0.12$0.15$55.85$58.15
$57.00$55.50Aug 5$0.14$0.05$0.19$55.31$57.19
$57.50$56.00Aug 5$0.07$0.12$0.19$55.81$57.69
$57.00$56.00Aug 5$0.14$0.12$0.26$55.74$57.26
$56.50$55.50Aug 5$0.31$0.05$0.36$55.14$56.86
$60.00$54.50Aug 7$0.14$0.25$0.39$54.11$60.39
$56.50$56.00Aug 5$0.31$0.12$0.43$55.57$56.93
$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. 71 found (best R:R 3.55, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 17$0.39$0.113.55$54.61$56.89
56/5659/60Aug 19$0.39$0.113.55$56.11$59.39
53/5454/55Aug 19$0.77$0.233.35$52.73$54.77
54/5456/57Aug 17$0.38$0.123.17$54.12$56.88
53/5456/56Aug 19$0.38$0.123.17$53.12$56.38
55/5658/59Aug 19$0.74$0.262.85$55.26$58.74
54/5456/57Aug 19$0.36$0.142.57$53.64$56.86
54/5455/56Aug 19$0.70$0.302.33$53.30$55.70
56/5660/60Aug 19$0.35$0.152.33$56.15$59.85
56/5960/60Aug 19$1.71$0.792.16$57.29$61.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 28$0.10$1.9019.00
$48.00$49.00$50.00Sep 11$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Aug 19$0.09$0.9110.11
$57.00$58.00$59.00Aug 21$0.09$0.9110.11

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 $-0.31, 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
$63.00$64.001:2Aug 12-$0.06$0.94
$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-$0.31$2.19
$66.00$62.001:2Aug 14-$2.00$2.00
$48.50$46.501:2Aug 19$0.00$2.00
$52.50$50.501:2Aug 19$0.00$2.00
$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. 155 found (best yield 6.28%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Sep 18$3.550.530.0%6.28%6.28%89806
$57.00Sep 18$3.350.510.9%5.93%6.81%2861.9K
$56.50Sep 11$3.200.520.0%5.66%5.66%2539
$57.50Sep 18$3.150.481.8%5.58%7.35%2701.1K
$57.00Sep 11$3.000.500.9%5.31%6.19%1048
$56.50Sep 4$2.930.520.0%5.19%5.19%2854
$58.00Sep 18$2.930.462.6%5.19%7.84%5773.9K
$57.50Sep 11$2.790.481.8%4.94%6.71%--47
$58.50Sep 18$2.740.443.5%4.85%8.39%1481.4K
$57.00Sep 4$2.700.500.9%4.78%5.66%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 136,988
Total Puts 39,628
Put/Call Ratio 0.29
Net Difference 97,360

Prior's Put/Call Breakdown

Total Calls 58,116
Total Puts 21,807
Put/Call Ratio 0.38
Net Difference 36,309

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